Kina Securities Limited (KSL)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.13 | 1.16 | 1.12 | 109308 | 1.1355946 | DE |
| 4 | 0.095 | 9.17874396135 | 1.035 | 1.16 | 1.035 | 151978 | 1.09276403 | DE |
| 12 | 0.12 | 11.8811881188 | 1.01 | 1.16 | 1 | 179813 | 1.05173432 | DE |
| 26 | 0.21 | 22.8260869565 | 0.92 | 1.16 | 0.92 | 239127 | 1.01330257 | DE |
| 52 | 0.33 | 41.25 | 0.8 | 1.16 | 0.785 | 292595 | 0.94363203 | DE |
| 156 | 0.27 | 31.3953488372 | 0.86 | 1.16 | 0.71 | 269971 | 0.86102347 | DE |
| 260 | -0.36 | -24.1610738255 | 1.49 | 1.52 | 0.57 | 352362 | 0.90172142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 34131 |
| 1735794900 | 1.1399999 | 0 | 0.00 | 1.12 | 1.145 | 1.11 | 65767 |
| 1735617660 | 1.1399999 | 0 | 0.22 | 1.1299999 | 1.145 | 1.1299999 | 18150 |
| 1735535700 | 1.1375 | 0 | 0.22 | 1.12 | 1.1399999 | 1.12 | 41694 |
| 1735276500 | 1.135 | 0 | 0.00 | 1.1299999 | 1.16 | 1.12 | 268081 |
| 1735014060 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.11 | 216262 |
| 1734930900 | 1.135 | 0.02 | 2.25 | 1.11 | 1.1399999 | 1.1 | 264138 |
| 1734671700 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.08 | 153340 |
| 1734585300 | 1.1 | 0.02 | 1.85 | 1.065 | 1.11 | 1.065 | 410166 |
| 1734498900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 129471 |
| 1734412500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.065 | 1.05 | 165340 |
| 1734326100 | 1.065 | 0.01 | 0.95 | 1.05 | 1.07 | 1.05 | 152125 |
| 1734066900 | 1.055 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 165452 |
| 1733980500 | 1.055 | -0.01 | -0.47 | 1.06 | 1.06 | 1.05 | 86669 |
| 1733894100 | 1.06 | 0.01 | 0.47 | 1.055 | 1.06 | 1.05 | 46189 |
| 1733807700 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.05 | 34399 |
| 1733721300 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.045 | 98457 |
| 1733462100 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.04 | 121873 |
| 1733375700 | 1.055 | 0.01 | 0.96 | 1.035 | 1.06 | 1.035 | 211812 |
| 1733289300 | 1.045 | -0.01 | -0.48 | 1.05 | 1.05 | 1.03 | 285681 |
| 1733202900 | 1.05 | -0.01 | -0.47 | 1.06 | 1.06 | 1.04 | 24386 |
| 1733116500 | 1.055 | 0.02 | 1.93 | 1.04 | 1.055 | 1.035 | 362877 |
| 1732857300 | 1.035 | -0.02 | -1.43 | 1.05 | 1.05 | 1.035 | 175995 |
| 1732770900 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 85200 |
| 1732684500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.0525 | 1.035 | 124719 |
| 1732598100 | 1.04 | -0.02 | -1.42 | 1.055 | 1.055 | 1.04 | 239754 |
| 1732511700 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.045 | 181886 |
| 1732252500 | 1.055 | 0.01 | 1.20 | 1.04 | 1.06 | 1.04 | 116830 |
| 1732166100 | 1.0425 | -0 | -0.24 | 1.04 | 1.05 | 1.035 | 1503902 |
| 1732079700 | 1.045 | 0.02 | 1.95 | 1.035 | 1.045 | 1.035 | 103720 |
| 1731993300 | 1.025 | -0.01 | -0.97 | 1.04 | 1.04 | 1.025 | 137821 |
| 1731906900 | 1.035 | 0.02 | 2.48 | 1.02 | 1.05 | 1.01 | 212057 |
| 1731647700 | 1.01 | -0.02 | -1.46 | 1.025 | 1.03 | 1.01 | 214952 |
| 1731561300 | 1.025 | 0.01 | 1.49 | 1.01 | 1.03 | 1.01 | 37688 |
| 1731474900 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1.01 | 197349 |
| 1731388500 | 1.02 | -0.01 | -0.49 | 1.04 | 1.04 | 1.01 | 50657 |
| 1731302100 | 1.025 | -0.01 | -0.49 | 1.04 | 1.04 | 1.0149999 | 93957 |
| 1731042900 | 1.03 | 0.02 | 1.48 | 1.025 | 1.0425 | 1.025 | 42932 |
| 1730956500 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.03 | 1.01 | 108249 |
| 1730870100 | 1.02 | 0.01 | 0.49 | 1.0149999 | 1.025 | 1.0049999 | 184653 |
| 1730783700 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.02 | 1.01 | 346037 |
| 1730697300 | 1.01 | -0.02 | -1.94 | 1.025 | 1.025 | 1.0049999 | 159735 |
| 1730438100 | 1.03 | -0.01 | -1.20 | 1.05 | 1.05 | 1.0175 | 189395 |
| 1730351700 | 1.0425 | 0 | 0.24 | 1.06 | 1.06 | 1.035 | 60696 |
| 1730265300 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 67749 |
| 1730178900 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 1.045 | 106701 |
| 1730092500 | 1.06 | -0.01 | -0.93 | 1.065 | 1.0674999 | 1.055 | 177152 |
| 1729833300 | 1.07 | 0.04 | 3.38 | 1.04 | 1.075 | 1.04 | 669000 |
| 1729746900 | 1.035 | 0 | 0.49 | 1.04 | 1.04 | 1.035 | 146308 |
| 1729660500 | 1.03 | 0.01 | 0.49 | 1.04 | 1.04 | 1.0275 | 129349 |
| 1729574100 | 1.025 | -0.02 | -1.91 | 1.04 | 1.045 | 1.025 | 164159 |
| 1729487700 | 1.045 | 0.02 | 1.95 | 1.02 | 1.05 | 1.02 | 184445 |
| 1729228500 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.02 | 71825 |
| 1729142100 | 1.025 | -0.02 | -1.44 | 1.04 | 1.05 | 1.025 | 159188 |
| 1729055700 | 1.04 | 0.01 | 1.22 | 1.025 | 1.04 | 1.025 | 41262 |
| 1728969300 | 1.0275 | 0.01 | 0.74 | 1.02 | 1.0275 | 1.02 | 89871 |
| 1728882900 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.02 | 100398 |
| 1728623700 | 1.02 | 0.02 | 1.49 | 1.0049999 | 1.025 | 1.0049999 | 262270 |
| 1728537300 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.01 | 1 | 54904 |
| 1728450900 | 1.01 | 0.02 | 1.51 | 1 | 1.01 | 0.995 | 172475 |
| 1728364500 | 0.995 | -0.005 | -0.50 | 0.995 | 0.995 | 0.98 | 475377 |
| 1728278100 | 1 | 0.005 | 0.50 | 1.01 | 1.01 | 0.995 | 127886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
