|
 King Pharmaceutic - [Ticker: KG] |     | | Last Trade | 0.24 | Last Trade Time | 2018-06-29 - 00:00:00 | | Variation | +0.01 (+1.04%) | Open | 0.24 | | High | 0.25 | Low | 0.23 | | Volume | 143,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KG quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,903,000 | 7.60 | 7.70 | 7.54 | 7.55 | 00:00:00 | | 2005-04-07 | 1,945,000 | 7.58 | 7.60 | 7.50 | 7.55 | 00:00:00 | | 2005-04-08 | 1,327,500 | 7.60 | 7.76 | 7.53 | 7.56 | 00:00:00 | | 2005-04-11 | 3,950,600 | 7.59 | 8.05 | 7.58 | 7.99 | 00:00:00 | | 2005-04-12 | 2,784,000 | 7.95 | 8.10 | 7.76 | 7.80 | 00:00:00 | | 2005-04-13 | 2,051,100 | 7.82 | 7.88 | 7.64 | 7.64 | 00:00:00 | | 2005-04-14 | 3,512,200 | 7.66 | 7.80 | 7.51 | 7.74 | 00:00:00 | | 2005-04-15 | 3,890,600 | 7.75 | 7.85 | 7.69 | 7.82 | 00:00:00 | | 2005-04-18 | 1,943,400 | 7.82 | 7.88 | 7.70 | 7.73 | 00:00:00 | | 2005-04-19 | 1,132,700 | 7.71 | 7.80 | 7.61 | 7.77 | 00:00:00 | | 2005-04-20 | 2,583,600 | 7.80 | 7.95 | 7.74 | 7.87 | 00:00:00 | | 2005-04-21 | 1,188,500 | 7.91 | 8.02 | 7.75 | 7.92 | 00:00:00 | | 2005-04-22 | 1,231,600 | 7.95 | 8.00 | 7.74 | 7.86 | 00:00:00 | | 2005-04-25 | 848,100 | 7.84 | 7.98 | 7.80 | 7.93 | 00:00:00 | | 2005-04-26 | 832,600 | 7.87 | 8.01 | 7.85 | 7.91 | 00:00:00 | | 2005-04-27 | 1,326,800 | 7.87 | 7.95 | 7.76 | 7.93 | 00:00:00 | | 2005-04-28 | 2,342,200 | 7.91 | 8.04 | 7.88 | 7.94 | 00:00:00 | | 2005-04-29 | 1,261,500 | 7.94 | 8.01 | 7.85 | 8.00 | 00:00:00 | | 2005-05-02 | 1,128,900 | 8.02 | 8.20 | 8.01 | 8.07 | 00:00:00 | | 2005-05-03 | 4,843,000 | 8.78 | 8.80 | 8.36 | 8.75 | 00:00:00 | | 2005-05-04 | 3,636,900 | 8.78 | 9.04 | 8.76 | 9.00 | 00:00:00 | | 2005-05-05 | 1,794,500 | 8.90 | 8.99 | 8.89 | 8.97 | 00:00:00 | | 2005-05-06 | 1,401,200 | 9.00 | 9.03 | 8.91 | 8.99 | 00:00:00 | | 2005-05-09 | 3,871,600 | 9.30 | 9.50 | 9.00 | 9.00 | 00:00:00 | | 2005-05-10 | 1,667,600 | 9.04 | 9.23 | 8.95 | 9.18 | 00:00:00 | | 2005-05-11 | 1,895,100 | 9.26 | 9.40 | 9.19 | 9.30 | 00:00:00 | | 2005-05-12 | 1,031,000 | 9.35 | 9.40 | 9.15 | 9.26 | 00:00:00 | | 2005-05-13 | 855,000 | 9.27 | 9.29 | 9.00 | 9.25 | 00:00:00 | | 2005-05-16 | 1,482,800 | 9.29 | 9.38 | 9.28 | 9.30 | 00:00:00 | | 2005-05-17 | 1,033,500 | 9.32 | 9.33 | 9.26 | 9.29 | 00:00:00 | | 2005-05-18 | 1,340,300 | 9.34 | 9.36 | 9.26 | 9.35 | 00:00:00 | | 2005-05-19 | 918,200 | 9.35 | 9.35 | 9.08 | 9.15 | 00:00:00 | | 2005-05-20 | 905,700 | 9.17 | 9.32 | 9.14 | 9.28 | 00:00:00 | | 2005-05-23 | 931,300 | 9.28 | 9.45 | 9.23 | 9.34 | 00:00:00 | | 2005-05-24 | 689,600 | 9.35 | 9.52 | 9.35 | 9.42 | 00:00:00 | | 2005-05-25 | 675,200 | 9.42 | 9.45 | 9.22 | 9.40 | 00:00:00 | | 2005-05-26 | 493,800 | 9.40 | 9.49 | 9.35 | 9.49 | 00:00:00 | | 2005-05-27 | 611,900 | 9.44 | 9.49 | 9.37 | 9.47 | 00:00:00 | | 2005-05-31 | 1,975,400 | 9.22 | 9.54 | 9.22 | 9.46 | 00:00:00 | | 2005-06-01 | 1,149,400 | 9.43 | 9.66 | 9.38 | 9.54 | 00:00:00 | | 2005-06-02 | 1,147,600 | 9.54 | 9.72 | 9.49 | 9.67 | 00:00:00 | | 2005-06-03 | 1,095,200 | 9.67 | 9.76 | 9.48 | 9.53 | 00:00:00 | | 2005-06-06 | 971,700 | 9.54 | 9.70 | 9.54 | 9.63 | 00:00:00 | | 2005-06-07 | 1,168,800 | 9.65 | 9.80 | 9.56 | 9.76 | 00:00:00 | | 2005-06-08 | 1,033,100 | 9.78 | 9.84 | 9.46 | 9.61 | 00:00:00 | | 2005-06-09 | 1,469,000 | 9.51 | 9.64 | 9.42 | 9.59 | 00:00:00 | | 2005-06-10 | 608,500 | 9.57 | 9.64 | 9.51 | 9.51 | 00:00:00 | | 2005-06-13 | 846,500 | 9.50 | 9.80 | 9.43 | 9.80 | 00:00:00 | | 2005-06-14 | 710,200 | 9.80 | 9.85 | 9.75 | 9.78 | 00:00:00 | | 2005-06-15 | 592,800 | 9.80 | 9.84 | 9.74 | 9.78 | 00:00:00 | | 2005-06-16 | 584,700 | 9.75 | 9.82 | 9.66 | 9.66 | 00:00:00 | | 2005-06-17 | 1,091,600 | 9.70 | 9.71 | 9.54 | 9.59 | 00:00:00 | | 2005-06-20 | 795,900 | 9.56 | 9.89 | 9.56 | 9.89 | 00:00:00 | | 2005-06-21 | 729,500 | 9.89 | 10.00 | 9.82 | 9.93 | 00:00:00 | | 2005-06-22 | 1,061,300 | 9.98 | 10.01 | 9.81 | 10.00 | 00:00:00 | | 2005-06-23 | 1,039,300 | 10.00 | 10.10 | 9.89 | 10.03 | 00:00:00 | | 2005-06-24 | 951,500 | 10.00 | 10.07 | 9.95 | 10.06 | 00:00:00 | | 2005-06-27 | 1,240,600 | 10.02 | 10.03 | 9.58 | 9.66 | 00:00:00 | | 2005-06-28 | 1,182,800 | 9.76 | 10.03 | 9.70 | 10.03 | 00:00:00 | | 2005-06-29 | 1,428,700 | 10.01 | 10.28 | 9.97 | 10.21 | 00:00:00 | | 2005-06-30 | 1,675,100 | 10.30 | 10.60 | 10.27 | 10.42 | 00:00:00 | | 2005-07-01 | 1,259,000 | 10.42 | 10.42 | 10.11 | 10.36 | 00:00:00 | | 2005-07-05 | 1,538,100 | 10.36 | 10.43 | 10.24 | 10.40 | 00:00:00 | | 2005-07-06 | 1,950,700 | 10.39 | 10.56 | 10.35 | 10.54 | 00:00:00 | | 2005-07-07 | 1,027,700 | 10.39 | 10.69 | 10.25 | 10.66 | 00:00:00 | | 2005-07-08 | 1,533,800 | 10.66 | 10.95 | 10.60 | 10.81 | 00:00:00 | | 2005-07-11 | 649,700 | 10.89 | 11.00 | 10.69 | 10.94 | 00:00:00 | | 2005-07-12 | 709,700 | 10.88 | 10.88 | 10.63 | 10.83 | 00:00:00 | | 2005-07-13 | 866,000 | 10.77 | 10.86 | 10.53 | 10.60 | 00:00:00 | | 2005-07-14 | 771,600 | 10.58 | 10.90 | 10.58 | 10.82 | 00:00:00 | | 2005-07-15 | 1,028,600 | 10.77 | 10.78 | 10.29 | 10.67 | 00:00:00 | | 2005-07-18 | 1,330,200 | 10.72 | 10.75 | 10.47 | 10.60 | 00:00:00 | | 2005-07-19 | 902,700 | 10.62 | 10.87 | 10.61 | 10.85 | 00:00:00 | | 2005-07-20 | 1,275,900 | 10.86 | 10.93 | 10.75 | 10.93 | 00:00:00 | | 2005-07-21 | 1,086,700 | 10.93 | 11.00 | 10.67 | 10.90 | 00:00:00 | | 2005-07-22 | 1,198,900 | 10.93 | 10.94 | 10.75 | 10.89 | 00:00:00 | | 2005-07-25 | 1,412,100 | 10.90 | 11.05 | 10.77 | 10.95 | 00:00:00 | | 2005-07-26 | 1,670,500 | 11.01 | 11.22 | 11.00 | 11.19 | 00:00:00 | | 2005-07-27 | 812,300 | 11.25 | 11.31 | 11.08 | 11.30 | 00:00:00 | | 2005-07-28 | 705,900 | 11.30 | 11.30 | 11.17 | 11.28 | 00:00:00 | | 2005-07-29 | 1,034,900 | 11.28 | 11.30 | 10.97 | 11.15 | 00:00:00 | | 2005-08-01 | 1,046,600 | 11.20 | 11.29 | 11.01 | 11.01 | 00:00:00 | | 2005-08-02 | 865,700 | 11.10 | 11.23 | 11.04 | 11.15 | 00:00:00 | | 2005-08-03 | 666,900 | 11.18 | 11.18 | 10.95 | 11.08 | 00:00:00 | | 2005-08-04 | 609,600 | 11.13 | 11.21 | 10.98 | 11.10 | 00:00:00 | | 2005-08-05 | 607,400 | 11.11 | 11.20 | 11.01 | 11.14 | 00:00:00 | | 2005-08-08 | 888,800 | 11.10 | 11.19 | 10.92 | 10.94 | 00:00:00 | | 2005-08-09 | 5,269,800 | 12.04 | 12.59 | 11.67 | 12.59 | 00:00:00 | | 2005-08-10 | 2,906,300 | 12.60 | 12.77 | 12.00 | 12.00 | 00:00:00 | | 2005-08-11 | 5,422,600 | 12.10 | 13.47 | 12.05 | 13.14 | 00:00:00 | | 2005-08-12 | 3,782,200 | 13.14 | 13.85 | 12.96 | 13.70 | 00:00:00 | | 2005-08-15 | 3,839,500 | 13.70 | 14.28 | 13.60 | 14.00 | 00:00:00 | | 2005-08-16 | 3,725,700 | 13.89 | 14.60 | 13.86 | 14.40 | 00:00:00 | | 2005-08-17 | 2,776,100 | 14.51 | 14.58 | 14.41 | 14.50 | 00:00:00 | | 2005-08-18 | 2,793,000 | 14.45 | 14.46 | 13.79 | 13.89 | 00:00:00 | | 2005-08-19 | 1,784,600 | 13.99 | 14.19 | 13.80 | 13.80 | 00:00:00 | | 2005-08-22 | 3,630,900 | 13.97 | 14.48 | 13.96 | 14.28 | 00:00:00 | | 2005-08-23 | 2,796,100 | 14.32 | 14.73 | 14.32 | 14.55 | 00:00:00 | | 2005-08-24 | 2,864,300 | 14.50 | 14.78 | 14.47 | 14.78 | 00:00:00 | | 2005-08-25 | 1,857,100 | 14.78 | 14.97 | 14.50 | 14.89 | 00:00:00 | | 2005-08-26 | 2,598,500 | 14.89 | 14.94 | 14.75 | 14.77 | 00:00:00 | | 2005-08-29 | 2,402,000 | 14.75 | 14.90 | 14.51 | 14.90 | 00:00:00 | | 2005-08-30 | 1,620,700 | 14.88 | 14.96 | 14.68 | 14.96 | 00:00:00 | | 2005-08-31 | 2,541,600 | 14.96 | 14.99 | 14.26 | 14.70 | 00:00:00 | | 2005-09-01 | 2,505,500 | 14.78 | 14.92 | 14.60 | 14.77 | 00:00:00 | | 2005-09-02 | 1,378,800 | 14.88 | 14.89 | 14.63 | 14.70 | 00:00:00 | | 2005-09-06 | 3,418,000 | 14.75 | 15.16 | 14.74 | 14.96 | 00:00:00 | | 2005-09-07 | 3,016,200 | 14.98 | 15.19 | 14.90 | 15.08 | 00:00:00 | | 2005-09-08 | 3,707,400 | 15.09 | 15.55 | 15.06 | 15.46 | 00:00:00 | | 2005-09-09 | 3,140,900 | 15.44 | 15.88 | 15.38 | 15.81 | 00:00:00 | | 2005-09-12 | 2,796,700 | 15.90 | 16.22 | 15.83 | 16.03 | 00:00:00 | | 2005-09-13 | 4,809,500 | 16.30 | 16.39 | 16.06 | 16.09 | 00:00:00 | | 2005-09-14 | 1,302,600 | 16.10 | 16.12 | 15.54 | 15.62 | 00:00:00 | | 2005-09-15 | 1,613,800 | 15.67 | 15.95 | 15.66 | 15.75 | 00:00:00 | | 2005-09-16 | 1,495,300 | 15.77 | 15.79 | 15.53 | 15.60 | 00:00:00 | | 2005-09-19 | 1,141,500 | 15.50 | 15.66 | 15.23 | 15.41 | 00:00:00 | | 2005-09-20 | 2,212,000 | 15.38 | 15.50 | 14.85 | 15.06 | 00:00:00 | | 2005-09-21 | 2,430,800 | 14.86 | 15.30 | 14.60 | 15.20 | 00:00:00 | | 2005-09-22 | 908,300 | 15.17 | 15.18 | 15.00 | 15.10 | 00:00:00 | | 2005-09-23 | 707,900 | 15.10 | 15.20 | 14.87 | 14.94 | 00:00:00 | | 2005-09-26 | 1,661,000 | 14.94 | 14.99 | 14.61 | 14.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
