|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 3,071,200 | 12.18 | 12.39 | 12.06 | 12.25 | 00:00:00 | 2008-08-07 | 8,857,000 | 10.97 | 11.74 | 9.71 | 10.11 | 00:00:00 | 2008-08-08 | 4,498,300 | 10.02 | 10.75 | 9.88 | 10.71 | 00:00:00 | 2008-08-11 | 3,172,900 | 10.68 | 11.40 | 10.62 | 11.15 | 00:00:00 | 2008-08-12 | 3,479,100 | 11.56 | 11.59 | 11.08 | 11.29 | 00:00:00 | 2008-08-13 | 1,954,100 | 11.27 | 11.27 | 11.01 | 11.14 | 00:00:00 | 2008-08-14 | 2,409,500 | 10.85 | 11.32 | 10.85 | 11.18 | 00:00:00 | 2008-08-15 | 1,760,600 | 11.22 | 11.47 | 11.19 | 11.35 | 00:00:00 | 2008-08-18 | 2,664,200 | 11.38 | 11.74 | 11.27 | 11.51 | 00:00:00 | 2008-08-19 | 3,369,800 | 11.66 | 11.66 | 11.11 | 11.27 | 00:00:00 | 2008-08-20 | 2,340,000 | 11.31 | 11.35 | 10.94 | 11.29 | 00:00:00 | 2008-08-21 | 1,511,100 | 11.00 | 11.30 | 11.00 | 11.24 | 00:00:00 | 2008-08-22 | 7,201,500 | 10.82 | 12.26 | 10.76 | 12.19 | 00:00:00 | 2008-08-25 | 4,268,700 | 12.15 | 12.15 | 11.49 | 11.68 | 00:00:00 | 2008-08-26 | 2,811,100 | 11.77 | 11.96 | 11.46 | 11.58 | 00:00:00 | 2008-08-27 | 1,811,200 | 11.38 | 11.72 | 11.37 | 11.49 | 00:00:00 | 2008-08-28 | 1,782,000 | 11.36 | 11.64 | 11.33 | 11.53 | 00:00:00 | 2008-08-29 | 1,790,600 | 11.40 | 11.55 | 11.34 | 11.44 | 00:00:00 | 2008-09-02 | 2,546,800 | 11.45 | 11.89 | 11.27 | 11.42 | 00:00:00 | 2008-09-03 | 3,490,900 | 11.42 | 11.63 | 10.85 | 10.98 | 00:00:00 | 2008-09-04 | 3,750,000 | 10.92 | 11.75 | 10.92 | 11.58 | 00:00:00 | 2008-09-05 | 2,596,200 | 11.52 | 11.84 | 11.52 | 11.77 | 00:00:00 | 2008-09-08 | 2,148,500 | 11.99 | 12.00 | 11.55 | 11.65 | 00:00:00 | 2008-09-09 | 5,321,400 | 11.71 | 11.92 | 10.90 | 11.02 | 00:00:00 | 2008-09-10 | 3,027,100 | 11.33 | 11.44 | 11.04 | 11.25 | 00:00:00 | 2008-09-11 | 6,199,200 | 10.65 | 11.35 | 10.62 | 10.77 | 00:00:00 | 2008-09-12 | 6,986,900 | 10.71 | 10.85 | 10.46 | 10.74 | 00:00:00 | 2008-09-15 | 3,790,600 | 10.51 | 11.06 | 10.51 | 10.73 | 00:00:00 | 2008-09-16 | 2,596,800 | 10.50 | 11.10 | 10.50 | 10.85 | 00:00:00 | 2008-09-17 | 3,273,400 | 10.53 | 10.67 | 10.14 | 10.19 | 00:00:00 | 2008-09-18 | 5,512,200 | 10.29 | 10.38 | 9.75 | 10.26 | 00:00:00 | 2008-09-19 | 3,383,300 | 10.19 | 10.49 | 9.56 | 10.08 | 00:00:00 | 2008-09-22 | 3,015,000 | 10.06 | 10.21 | 9.75 | 9.75 | 00:00:00 | 2008-09-23 | 3,335,000 | 9.90 | 10.10 | 9.72 | 9.76 | 00:00:00 | 2008-09-24 | 2,845,200 | 9.84 | 10.11 | 9.52 | 9.61 | 00:00:00 | 2008-09-25 | 3,213,900 | 9.65 | 10.12 | 9.61 | 9.88 | 00:00:00 | 2008-09-26 | 1,600,000 | 9.76 | 10.02 | 9.50 | 9.76 | 00:00:00 | 2008-09-29 | 3,359,400 | 9.64 | 10.24 | 8.90 | 9.10 | 00:00:00 | 2008-09-30 | 3,332,200 | 9.18 | 9.58 | 8.83 | 9.58 | 00:00:00 | 2008-10-01 | 2,805,400 | 9.48 | 9.87 | 9.40 | 9.74 | 00:00:00 | 2008-10-02 | 2,207,000 | 9.73 | 9.86 | 9.23 | 9.33 | 00:00:00 | 2008-10-03 | 3,353,100 | 9.52 | 9.64 | 8.71 | 8.94 | 00:00:00 | 2008-10-06 | 3,927,800 | 8.57 | 8.94 | 8.03 | 8.38 | 00:00:00 | 2008-10-07 | 2,873,400 | 8.45 | 8.88 | 8.21 | 8.21 | 00:00:00 | 2008-10-08 | 5,947,600 | 8.05 | 8.45 | 7.29 | 7.73 | 00:00:00 | 2008-10-09 | 6,309,700 | 7.69 | 8.62 | 7.50 | 8.00 | 00:00:00 | 2008-10-10 | 5,082,800 | 7.51 | 8.26 | 6.98 | 7.81 | 00:00:00 | 2008-10-13 | 3,178,700 | 8.04 | 9.33 | 7.95 | 9.26 | 00:00:00 | 2008-10-14 | 3,251,200 | 9.59 | 9.59 | 8.77 | 8.93 | 00:00:00 | 2008-10-15 | 2,201,800 | 8.95 | 8.95 | 8.00 | 8.06 | 00:00:00 | 2008-10-16 | 4,454,300 | 7.99 | 8.29 | 7.66 | 8.13 | 00:00:00 | 2008-10-17 | 2,706,400 | 7.95 | 8.70 | 7.54 | 8.25 | 00:00:00 | 2008-10-20 | 1,415,100 | 8.43 | 8.62 | 8.11 | 8.62 | 00:00:00 | 2008-10-21 | 2,681,600 | 8.53 | 9.02 | 8.40 | 8.63 | 00:00:00 | 2008-10-22 | 2,297,100 | 8.64 | 8.87 | 8.25 | 8.49 | 00:00:00 | 2008-10-23 | 3,703,300 | 8.70 | 8.89 | 8.19 | 8.74 | 00:00:00 | 2008-10-24 | 2,902,400 | 8.14 | 8.57 | 8.04 | 8.34 | 00:00:00 | 2008-10-27 | 3,381,500 | 8.21 | 8.33 | 7.73 | 7.75 | 00:00:00 | 2008-10-28 | 5,534,400 | 7.90 | 7.97 | 7.19 | 7.38 | 00:00:00 | 2008-10-29 | 3,876,700 | 7.38 | 8.15 | 7.31 | 7.90 | 00:00:00 | 2008-10-30 | 2,843,500 | 8.06 | 8.46 | 7.89 | 8.43 | 00:00:00 | 2008-10-31 | 2,050,700 | 8.39 | 8.95 | 8.34 | 8.79 | 00:00:00 | 2008-11-03 | 1,739,800 | 8.76 | 8.92 | 8.57 | 8.87 | 00:00:00 | 2008-11-04 | 2,604,000 | 9.04 | 9.17 | 8.87 | 9.13 | 00:00:00 | 2008-11-05 | 3,765,800 | 9.05 | 9.46 | 8.85 | 9.06 | 00:00:00 | 2008-11-06 | 5,645,800 | 9.06 | 9.74 | 8.96 | 9.44 | 00:00:00 | 2008-11-07 | 4,075,900 | 9.47 | 9.92 | 9.47 | 9.72 | 00:00:00 | 2008-11-10 | 4,832,800 | 9.98 | 9.98 | 9.13 | 9.74 | 00:00:00 | 2008-11-11 | 3,205,500 | 9.74 | 10.22 | 9.59 | 10.01 | 00:00:00 | 2008-11-12 | 5,111,200 | 9.86 | 10.49 | 9.75 | 10.03 | 00:00:00 | 2008-11-13 | 6,851,200 | 10.10 | 10.31 | 9.25 | 9.75 | 00:00:00 | 2008-11-14 | 6,823,800 | 9.64 | 10.42 | 9.64 | 9.64 | 00:00:00 | 2008-11-17 | 3,462,400 | 9.58 | 10.00 | 9.47 | 9.68 | 00:00:00 | 2008-11-18 | 3,479,900 | 9.65 | 9.85 | 9.01 | 9.40 | 00:00:00 | 2008-11-19 | 3,216,700 | 9.40 | 9.55 | 8.69 | 8.73 | 00:00:00 | 2008-11-20 | 4,799,400 | 8.62 | 8.79 | 8.10 | 8.14 | 00:00:00 | 2008-11-21 | 4,661,300 | 8.25 | 8.63 | 7.76 | 8.62 | 00:00:00 | 2008-11-24 | 5,552,200 | 9.00 | 9.61 | 8.65 | 9.30 | 00:00:00 | 2008-11-25 | 4,832,200 | 9.44 | 9.73 | 9.03 | 9.45 | 00:00:00 | 2008-11-26 | 4,607,700 | 9.40 | 9.51 | 9.24 | 9.43 | 00:00:00 | 2008-11-28 | 1,646,400 | 9.38 | 9.65 | 9.36 | 9.61 | 00:00:00 | 2008-12-01 | 3,443,800 | 9.35 | 9.57 | 9.18 | 9.25 | 00:00:00 | 2008-12-02 | 4,508,000 | 9.33 | 9.42 | 8.94 | 9.29 | 00:00:00 | 2008-12-03 | 3,787,700 | 9.20 | 9.70 | 9.12 | 9.63 | 00:00:00 | 2008-12-04 | 4,173,100 | 9.52 | 9.71 | 9.02 | 9.25 | 00:00:00 | 2008-12-05 | 4,529,900 | 9.20 | 9.68 | 9.03 | 9.66 | 00:00:00 | 2008-12-08 | 3,971,300 | 9.79 | 10.10 | 9.70 | 10.00 | 00:00:00 | 2008-12-09 | 3,384,600 | 9.99 | 10.14 | 9.77 | 9.90 | 00:00:00 | 2008-12-10 | 3,326,300 | 9.99 | 10.25 | 9.82 | 9.96 | 00:00:00 | 2008-12-11 | 4,443,100 | 9.39 | 9.61 | 8.89 | 9.26 | 00:00:00 | 2008-12-12 | 2,818,400 | 8.99 | 9.52 | 8.93 | 9.45 | 00:00:00 | 2008-12-15 | 3,702,700 | 9.43 | 9.82 | 9.22 | 9.52 | 00:00:00 | 2008-12-16 | 3,544,200 | 9.61 | 9.90 | 9.39 | 9.89 | 00:00:00 | 2008-12-17 | 3,473,900 | 9.83 | 10.34 | 9.73 | 10.20 | 00:00:00 | 2008-12-18 | 3,412,400 | 10.12 | 10.47 | 9.94 | 10.22 | 00:00:00 | 2008-12-19 | 4,443,100 | 10.46 | 10.48 | 10.19 | 10.21 | 00:00:00 | 2008-12-22 | 1,849,200 | 10.27 | 10.31 | 9.95 | 10.18 | 00:00:00 | 2008-12-23 | 3,443,200 | 10.25 | 10.35 | 10.05 | 10.31 | 00:00:00 | 2008-12-24 | 1,266,400 | 10.32 | 10.41 | 10.28 | 10.34 | 00:00:00 | 2008-12-26 | 1,966,400 | 10.35 | 10.35 | 9.91 | 10.06 | 00:00:00 | 2008-12-29 | 2,122,700 | 10.03 | 10.20 | 9.79 | 9.94 | 00:00:00 | 2008-12-30 | 1,990,500 | 9.95 | 10.41 | 9.95 | 10.40 | 00:00:00 | 2008-12-31 | 3,311,000 | 10.36 | 10.66 | 10.24 | 10.62 | 00:00:00 | 2009-01-02 | 3,187,900 | 10.65 | 10.89 | 10.44 | 10.79 | 00:00:00 | 2009-01-05 | 3,488,000 | 10.76 | 10.85 | 10.60 | 10.82 | 00:00:00 | 2009-01-06 | 3,801,000 | 10.90 | 10.90 | 10.62 | 10.80 | 00:00:00 | 2009-01-07 | 3,489,200 | 10.71 | 10.84 | 10.39 | 10.44 | 00:00:00 | 2009-01-08 | 3,878,500 | 10.31 | 10.31 | 9.65 | 10.12 | 00:00:00 | 2009-01-09 | 3,166,900 | 10.02 | 10.21 | 9.80 | 10.05 | 00:00:00 | 2009-01-12 | 4,131,300 | 10.17 | 10.17 | 9.42 | 9.53 | 00:00:00 | 2009-01-13 | 7,324,900 | 9.50 | 9.62 | 9.13 | 9.35 | 00:00:00 | 2009-01-14 | 3,717,800 | 9.36 | 9.36 | 8.94 | 9.22 | 00:00:00 | 2009-01-15 | 7,972,500 | 9.21 | 9.35 | 8.82 | 9.17 | 00:00:00 | 2009-01-16 | 3,799,300 | 9.25 | 9.35 | 8.95 | 9.22 | 00:00:00 | 2009-01-20 | 2,940,500 | 9.22 | 9.46 | 8.96 | 9.00 | 00:00:00 | 2009-01-21 | 5,569,900 | 8.54 | 8.71 | 8.24 | 8.70 | 00:00:00 | 2009-01-22 | 3,216,200 | 8.68 | 8.96 | 8.63 | 8.69 | 00:00:00 | 2009-01-23 | 3,988,100 | 8.60 | 8.98 | 8.50 | 8.91 | 00:00:00 | 2009-01-26 | 4,999,500 | 8.90 | 9.08 | 8.79 | 8.88 | 00:00:00 | 2009-01-27 | 3,406,100 | 8.82 | 9.20 | 8.82 | 9.16 | 00:00:00 | 2009-01-28 | 4,445,800 | 9.23 | 9.23 | 8.95 | 9.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|