Alset Capital More Historical Data - KSUM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Alset Capital Inc (KSUM)
Alset Capital Inc (KSUM) Historical

KSUM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.17	0.00	0.00%	0.17	0.17	0.17	0
Jun 06 2024	0.17	-0.03	-15.00%	0.20	0.20	0.17	126,500
Jun 05 2024	0.20	-0.04	-16.67%	0.24	0.24	0.19	355,824
Jun 04 2024	0.24	0.005	2.13%	0.245	0.245	0.235	85,000
Jun 03 2024	0.235	-0.025	-9.62%	0.255	0.26	0.235	108,641
May 31 2024	0.26	0.005	1.96%	0.255	0.265	0.245	111,645
May 30 2024	0.255	0.005	2.00%	0.245	0.26	0.245	42,554
May 29 2024	0.25	0.005	2.04%	0.25	0.26	0.245	140,560
May 28 2024	0.245	0.005	2.08%	0.24	0.25	0.24	160,000
May 27 2024	0.24	-0.01	-4.00%	0.245	0.25	0.225	118,100
May 24 2024	0.25	0.005	2.04%	0.2425	0.255	0.225	359,093
May 23 2024	0.245	-0.005	-2.00%	0.25	0.25	0.23	215,050
May 22 2024	0.25	-0.015	-5.66%	0.27	0.28	0.24	190,517
May 21 2024	0.265	-0.03	-10.17%	0.295	0.30	0.26	166,156
May 17 2024	0.295	0.00	0.00%	0.295	0.315	0.285	178,600
May 16 2024	0.295	0.03	11.32%	0.27	0.325	0.27	781,864
May 15 2024	0.265	0.015	6.00%	0.26	0.27	0.25	136,255
May 14 2024	0.25	-0.02	-7.41%	0.28	0.28	0.245	124,500
May 13 2024	0.27	0.01	3.85%	0.27	0.29	0.27	73,860
May 10 2024	0.26	-0.035	-11.86%	0.295	0.30	0.26	97,423
May 09 2024	0.295	0.01	3.51%	0.30	0.30	0.25	398,326
May 08 2024	0.285	-0.03	-9.52%	0.30	0.30	0.285	76,152
May 07 2024	0.315	0.015	5.00%	0.29	0.315	0.29	59,750
May 06 2024	0.30	-0.01	-3.23%	0.30	0.30	0.29	33,600
May 03 2024	0.31	0.02	6.90%	0.31	0.315	0.29	235,600
May 02 2024	0.29	-0.03	-9.38%	0.33	0.33	0.285	180,500
May 01 2024	0.32	0.03	10.34%	0.29	0.33	0.29	60,300
Apr 30 2024	0.29	-0.01	-3.33%	0.31	0.31	0.285	93,340
Apr 29 2024	0.30	-0.04	-11.76%	0.31	0.32	0.295	95,250
Apr 26 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0
Apr 25 2024	0.34	-0.04	-10.53%	0.38	0.385	0.33	242,289
Apr 24 2024	0.38	0.00	0.00%	0.375	0.38	0.36	98,442
Apr 23 2024	0.38	0.005	1.33%	0.37	0.39	0.35	626,661
Apr 22 2024	0.375	0.035	10.29%	0.35	0.38	0.33	497,793
Apr 19 2024	0.34	0.00	0.00%	0.34	0.345	0.325	72,011
Apr 18 2024	0.34	0.01	3.03%	0.34	0.34	0.33	25,069
Apr 17 2024	0.33	-0.015	-4.35%	0.345	0.345	0.33	98,500
Apr 16 2024	0.345	0.015	4.55%	0.33	0.345	0.315	192,353
Apr 15 2024	0.33	-0.025	-7.04%	0.35	0.35	0.315	143,881
Apr 12 2024	0.355	0.005	1.43%	0.36	0.36	0.34	143,042
Apr 11 2024	0.35	0.02	6.06%	0.355	0.355	0.335	152,022
Apr 10 2024	0.33	0.01	3.13%	0.315	0.34	0.315	285,875
Apr 09 2024	0.32	-0.075	-18.99%	0.39	0.40	0.32	316,788
Apr 08 2024	0.395	0.005	1.28%	0.40	0.40	0.37	200,589
Apr 05 2024	0.39	-0.055	-12.36%	0.45	0.45	0.37	311,226
Apr 04 2024	0.445	0.025	5.95%	0.435	0.455	0.42	476,306
Apr 03 2024	0.42	0.02	5.00%	0.415	0.42	0.39	478,270
Apr 02 2024	0.40	0.02	5.26%	0.38	0.46	0.37	564,139
Apr 01 2024	0.38	0.095	33.33%	0.34	0.38	0.33	494,690
Mar 28 2024	0.285	0.035	14.00%	0.25	0.31	0.24	440,683
Mar 27 2024	0.25	0.00	0.00%	0.25	0.25	0.24	94,166
Mar 26 2024	0.25	0.025	11.11%	0.225	0.26	0.225	138,000
Mar 25 2024	0.225	-0.035	-13.46%	0.25	0.25	0.22	33,465
Mar 22 2024	0.26	0.03	13.04%	0.23	0.26	0.23	32,287
Mar 21 2024	0.23	-0.05	-17.86%	0.28	0.28	0.23	170,120
Mar 20 2024	0.28	-0.02	-6.67%	0.30	0.30	0.255	91,279

Delayed Upgrade Clock