Loulis Food Ingredients SA (KYLO)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743089100 | 3.36 | 0.02 | 0.60 | 3.37 | 3.37 | 3.25 | 2310 |
| 1743002700 | 3.34 | 0 | 0.00 | 3.35 | 3.38 | 3.34 | 1420 |
| 1742829900 | 3.34 | 0.01 | 0.30 | 3.37 | 3.39 | 3.29 | 6317 |
| 1742570700 | 3.33 | -0.03 | -0.89 | 3.35 | 3.4 | 3.3 | 13050 |
| 1742484300 | 3.36 | 0 | 0.00 | 3.38 | 3.39 | 3.31 | 1580 |
| 1742397900 | 3.36 | 0.02 | 0.60 | 3.4 | 3.4 | 3.3 | 3091 |
| 1742311500 | 3.34 | -0.01 | -0.30 | 3.39 | 3.39 | 3.3 | 5390 |
| 1742225100 | 3.35 | 0.01 | 0.30 | 3.38 | 3.39 | 3.32 | 4991 |
| 1741965900 | 3.34 | 0.03 | 0.91 | 3.32 | 3.39 | 3.31 | 14480 |
| 1741879500 | 3.31 | 0.01 | 0.30 | 3.29 | 3.32 | 3.2599999 | 16140 |
| 1741793100 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.18 | 29179 |
| 1741706700 | 3.25 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.2 | 2440 |
| 1741620300 | 3.25 | 0 | 0.00 | 3.2799999 | 3.3 | 3.22 | 4073 |
| 1741361100 | 3.25 | -0.02 | -0.61 | 3.2799999 | 3.3 | 3.2 | 8035 |
| 1741274700 | 3.27 | -0.04 | -1.21 | 3.3 | 3.32 | 3.22 | 10856 |
| 1741188300 | 3.31 | 0.03 | 0.91 | 3.25 | 3.34 | 3.25 | 8705 |
| 1741101900 | 3.2799999 | -0.1 | -2.96 | 3.29 | 3.36 | 3.22 | 5724 |
| 1740756300 | 3.38 | 0.01 | 0.30 | 3.33 | 3.38 | 3.32 | 3008 |
| 1740669540 | 3.37 | 0.02 | 0.60 | 3.35 | 3.37 | 3.27 | 3119 |
| 1740583500 | 3.35 | -0.03 | -0.89 | 3.36 | 3.38 | 3.31 | 2750 |
| 1740497100 | 3.38 | 0.01 | 0.30 | 3.35 | 3.38 | 3.32 | 10289 |
| 1740410700 | 3.37 | -0.01 | -0.30 | 3.37 | 3.4 | 3.34 | 5020 |
| 1740151500 | 3.38 | -0.03 | -0.88 | 3.43 | 3.43 | 3.38 | 7730 |
| 1740065100 | 3.41 | 0.07 | 2.10 | 3.38 | 3.41 | 3.32 | 15719 |
| 1739978700 | 3.34 | -0.01 | -0.30 | 3.37 | 3.37 | 3.32 | 16218 |
| 1739892300 | 3.35 | 0.06 | 1.82 | 3.3 | 3.35 | 3.2599999 | 21704 |
| 1739805900 | 3.29 | 0.06 | 1.86 | 3.23 | 3.31 | 3.18 | 15585 |
| 1739546700 | 3.23 | 0.03 | 0.94 | 3.22 | 3.23 | 3.18 | 1463 |
| 1739460300 | 3.2 | -0.04 | -1.23 | 3.25 | 3.25 | 3.15 | 3730 |
| 1739373900 | 3.24 | 0.06 | 1.89 | 3.19 | 3.24 | 3.14 | 12800 |
| 1739287500 | 3.18 | -0.01 | -0.31 | 3.19 | 3.2 | 3.13 | 1474 |
| 1739201100 | 3.19 | -0.02 | -0.62 | 3.2 | 3.2 | 3.11 | 5011 |
| 1738941900 | 3.21 | 0.01 | 0.31 | 3.23 | 3.23 | 3.14 | 4310 |
| 1738855500 | 3.2 | 0.02 | 0.63 | 3.21 | 3.21 | 3.15 | 2740 |
| 1738769100 | 3.18 | 0.01 | 0.32 | 3.2 | 3.2 | 3.15 | 4698 |
| 1738682700 | 3.17 | 0.05 | 1.60 | 3.14 | 3.18 | 3.12 | 3181 |
| 1738596300 | 3.12 | -0.11 | -3.41 | 3.17 | 3.18 | 3.1 | 22557 |
| 1738337100 | 3.23 | -0.02 | -0.62 | 3.29 | 3.3 | 3.2 | 12916 |
| 1738250700 | 3.25 | 0.11 | 3.50 | 3.15 | 3.2599999 | 3.14 | 51456 |
| 1738164300 | 3.14 | 0.09 | 2.95 | 3.09 | 3.14 | 3.02 | 15963 |
| 1738077900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.05 | 3 | 10951 |
| 1737991500 | 3.0299999 | 0 | 0.00 | 3.05 | 3.05 | 2.93 | 6900 |
| 1737732300 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.05 | 2.99 | 4917 |
| 1737645900 | 3.04 | -0.03 | -0.98 | 3.04 | 3.06 | 3 | 7189 |
| 1737559500 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737473100 | 3.07 | 0.02 | 0.66 | 3.08 | 3.1 | 3.02 | 2637 |
| 1737386700 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.09 | 3.0299999 | 5105 |
| 1737127500 | 3.0299999 | 0.03 | 1.00 | 2.99 | 3.1 | 2.98 | 20806 |
| 1737041100 | 3 | 0.08 | 2.74 | 2.99 | 3.02 | 2.94 | 33385 |
| 1736954700 | 2.92 | -0.02 | -0.68 | 2.97 | 2.97 | 2.9 | 1571 |
| 1736868300 | 2.94 | 0.04 | 1.38 | 2.92 | 2.95 | 2.88 | 16165 |
| 1736781900 | 2.9 | -0.01 | -0.34 | 2.89 | 2.91 | 2.85 | 5513 |
| 1736522700 | 2.91 | 0.02 | 0.69 | 2.92 | 2.92 | 2.88 | 6184 |
| 1736436300 | 2.89 | 0 | 0.00 | 2.91 | 2.95 | 2.87 | 6881 |
| 1736349900 | 2.89 | 0.01 | 0.35 | 2.87 | 2.9 | 2.85 | 12284 |
| 1736263500 | 2.88 | 0.02 | 0.70 | 2.7799999 | 2.89 | 2.7799999 | 24482 |
| 1735917900 | 2.86 | -0.02 | -0.69 | 2.89 | 2.89 | 2.81 | 14294 |
| 1735831500 | 2.88 | 0.01 | 0.35 | 2.88 | 2.88 | 2.82 | 3017 |
| 1735658700 | 2.87 | 0.04 | 1.41 | 2.84 | 2.87 | 2.82 | 3508 |
| 1735572300 | 2.83 | -0.03 | -1.05 | 2.85 | 2.88 | 2.8 | 6009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
