Kao Corporation New (PK) (KAOCF)
USOTC
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 | 38.65 | 0 | 0 | 0 | CS |
| 4 | -8.08 | -17.290819602 | 46.73 | 46.73 | 38.65 | 678 | 46.73 | CS |
| 12 | -9.039539 | -18.9549724941 | 47.689539 | 49.767984 | 38.65 | 1807 | 48.24573628 | CS |
| 26 | -5.8751 | -13.1950293205 | 44.5251 | 49.767984 | 38.65 | 911 | 47.01940235 | CS |
| 52 | 2.13 | 5.83242059146 | 36.52 | 49.767984 | 36.52 | 1255 | 41.59830436 | CS |
| 156 | -14.32 | -27.0341702851 | 52.97 | 55.14 | 34 | 1670 | 41.13282566 | CS |
| 260 | -38.162527 | -49.6826865233 | 76.812527 | 84.0567 | 34 | 1774 | 53.09675685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 38.65 | -8.08 | -17.29 | 38.65 | 38.65 | 38.65 | 236 |
| 1731706140 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731619740 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731533340 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731446940 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731360540 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731101340 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731014940 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730928540 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730842140 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730755740 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730496540 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730410140 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730323740 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730237340 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730150940 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1729891740 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1729805340 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1729718940 | 46.73 | 1.08 | 2.37 | 46.73 | 46.73 | 46.73 | 678 |
| 1729632360 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1729545960 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1729286760 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1729200360 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1729113960 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1729027560 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728941160 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728681960 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728595560 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728509160 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728422760 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728336360 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1728077160 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1727990760 | 45.65 | -4.12 | -8.27 | 45.65 | 45.65 | 45.65 | 238 |
| 1727904180 | 49.767984 | 0 | 0.00 | 49.767984 | 49.767984 | 49.767984 | 0 |
| 1727817780 | 49.767984 | 0 | 0.00 | 49.767984 | 49.767984 | 49.767984 | 0 |
| 1727731380 | 49.767984 | 1.66 | 3.45 | 49.767984 | 49.767984 | 49.767984 | 1250 |
| 1727472600 | 48.11 | 0 | 0.00 | 48.11 | 48.11 | 48.11 | 0 |
| 1727386200 | 48.11 | 0 | 0.00 | 48.11 | 48.11 | 48.11 | 76 |
| 1727299200 | 48.11 | -0.16 | -0.34 | 48.11 | 48.11 | 48.11 | 1113 |
| 1727212860 | 48.272148 | 0 | 0.00 | 48.272148 | 48.272148 | 48.272148 | 0 |
| 1727126460 | 48.272148 | 0 | 0.00 | 48.272148 | 48.272148 | 48.272148 | 0 |
| 1726867260 | 48.272148 | 0 | 0.00 | 48.272148 | 48.272148 | 48.272148 | 0 |
| 1726780860 | 48.272148 | 0 | 0.00 | 48.272148 | 48.272148 | 48.272148 | 0 |
| 1726694460 | 48.272148 | 0.58 | 1.22 | 48.272148 | 48.272148 | 48.272148 | 8707 |
| 1726608240 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1726521840 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1726262640 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1726176240 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1726089840 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1726003440 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1725917040 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1725657840 | 47.689539 | 0 | 0.00 | 47.689539 | 47.689539 | 47.689539 | 0 |
| 1725571440 | 47.689539 | 4.55 | 10.56 | 47.689539 | 47.689539 | 47.689539 | 586 |
| 1725485340 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1725398940 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1725053340 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724966940 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724880540 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724794140 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724707740 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724448540 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724362140 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724275740 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724189340 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
| 1724102940 | 43.135 | 0 | 0.00 | 43.135 | 43.135 | 43.135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
