|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,290,200 | 9.09 | 9.40 | 9.05 | 9.35 | 00:00:00 | | 2009-07-22 | 4,290,000 | 9.35 | 9.43 | 9.23 | 9.40 | 00:00:00 | | 2009-07-23 | 3,787,000 | 9.46 | 9.53 | 9.31 | 9.47 | 00:00:00 | | 2009-07-24 | 4,099,300 | 9.43 | 9.47 | 9.18 | 9.39 | 00:00:00 | | 2009-07-27 | 4,272,700 | 9.34 | 9.56 | 9.31 | 9.49 | 00:00:00 | | 2009-07-28 | 3,499,600 | 9.43 | 9.48 | 9.25 | 9.33 | 00:00:00 | | 2009-07-29 | 3,585,000 | 9.29 | 9.44 | 9.23 | 9.30 | 00:00:00 | | 2009-07-30 | 3,674,300 | 9.34 | 9.43 | 9.14 | 9.14 | 00:00:00 | | 2009-07-31 | 4,321,700 | 9.20 | 9.20 | 8.97 | 9.07 | 00:00:00 | | 2009-08-03 | 4,777,900 | 9.21 | 9.25 | 9.00 | 9.18 | 00:00:00 | | 2009-08-04 | 5,290,000 | 9.19 | 9.45 | 9.11 | 9.38 | 00:00:00 | | 2009-08-05 | 3,762,000 | 9.36 | 9.43 | 9.16 | 9.26 | 00:00:00 | | 2009-08-06 | 9,711,400 | 9.45 | 9.77 | 9.31 | 9.53 | 00:00:00 | | 2009-08-07 | 11,120,600 | 9.89 | 10.29 | 9.82 | 10.22 | 00:00:00 | | 2009-08-10 | 7,745,500 | 9.85 | 10.15 | 9.78 | 10.09 | 00:00:00 | | 2009-08-11 | 4,372,500 | 10.10 | 10.16 | 10.03 | 10.07 | 00:00:00 | | 2009-08-12 | 3,426,800 | 10.12 | 10.21 | 10.01 | 10.13 | 00:00:00 | | 2009-08-13 | 10,613,300 | 10.21 | 10.61 | 10.10 | 10.58 | 00:00:00 | | 2009-08-14 | 8,251,000 | 10.41 | 10.56 | 10.23 | 10.34 | 00:00:00 | | 2009-08-17 | 5,230,800 | 9.98 | 10.21 | 9.75 | 10.15 | 00:00:00 | | 2009-08-18 | 3,250,000 | 10.30 | 10.43 | 10.10 | 10.20 | 00:00:00 | | 2009-08-19 | 2,923,600 | 10.11 | 10.30 | 10.11 | 10.14 | 00:00:00 | | 2009-08-20 | 2,963,900 | 10.08 | 10.26 | 10.08 | 10.23 | 00:00:00 | | 2009-08-21 | 4,333,700 | 10.18 | 10.54 | 10.18 | 10.50 | 00:00:00 | | 2009-08-24 | 3,161,900 | 10.45 | 10.52 | 10.28 | 10.37 | 00:00:00 | | 2009-08-25 | 4,280,000 | 10.36 | 10.50 | 10.30 | 10.44 | 00:00:00 | | 2009-08-26 | 1,721,600 | 10.35 | 10.50 | 10.35 | 10.41 | 00:00:00 | | 2009-08-27 | 8,859,900 | 10.34 | 10.78 | 10.02 | 10.55 | 00:00:00 | | 2009-08-28 | 2,188,400 | 10.54 | 10.61 | 10.36 | 10.41 | 00:00:00 | | 2009-08-31 | 4,683,000 | 10.26 | 10.54 | 10.26 | 10.38 | 00:00:00 | | 2009-09-01 | 8,360,900 | 10.34 | 10.69 | 10.18 | 10.25 | 00:00:00 | | 2009-09-02 | 2,976,300 | 10.25 | 10.36 | 10.15 | 10.28 | 00:00:00 | | 2009-09-03 | 2,044,400 | 10.30 | 10.30 | 10.12 | 10.26 | 00:00:00 | | 2009-09-04 | 1,703,000 | 10.28 | 10.41 | 10.13 | 10.25 | 00:00:00 | | 2009-09-08 | 4,116,700 | 10.26 | 10.54 | 10.14 | 10.52 | 00:00:00 | | 2009-09-09 | 2,872,100 | 10.45 | 10.65 | 10.43 | 10.50 | 00:00:00 | | 2009-09-10 | 2,606,500 | 10.45 | 10.73 | 10.45 | 10.70 | 00:00:00 | | 2009-09-11 | 2,085,900 | 10.73 | 10.76 | 10.54 | 10.63 | 00:00:00 | | 2009-09-14 | 1,853,800 | 10.62 | 10.75 | 10.55 | 10.62 | 00:00:00 | | 2009-09-15 | 2,305,500 | 10.64 | 10.75 | 10.54 | 10.62 | 00:00:00 | | 2009-09-16 | 5,369,000 | 10.64 | 10.97 | 10.48 | 10.93 | 00:00:00 | | 2009-09-17 | 6,524,700 | 10.90 | 10.94 | 10.55 | 10.61 | 00:00:00 | | 2009-09-18 | 3,580,400 | 10.74 | 10.95 | 10.60 | 10.81 | 00:00:00 | | 2009-09-21 | 3,000,500 | 10.77 | 10.96 | 10.58 | 10.95 | 00:00:00 | | 2009-09-22 | 4,679,000 | 10.94 | 10.95 | 10.64 | 10.71 | 00:00:00 | | 2009-09-23 | 2,605,100 | 10.75 | 10.75 | 10.53 | 10.54 | 00:00:00 | | 2009-09-24 | 2,428,600 | 10.54 | 10.60 | 10.39 | 10.41 | 00:00:00 | | 2009-09-25 | 4,407,100 | 10.38 | 10.52 | 10.32 | 10.45 | 00:00:00 | | 2009-09-28 | 3,007,700 | 10.43 | 10.77 | 10.43 | 10.67 | 00:00:00 | | 2009-09-29 | 2,724,600 | 10.72 | 10.84 | 10.65 | 10.68 | 00:00:00 | | 2009-09-30 | 3,168,200 | 10.67 | 10.80 | 10.58 | 10.77 | 00:00:00 | | 2009-10-01 | 2,969,500 | 10.75 | 10.75 | 10.43 | 10.45 | 00:00:00 | | 2009-10-02 | 3,007,300 | 10.43 | 10.56 | 10.35 | 10.54 | 00:00:00 | | 2009-10-05 | 4,657,700 | 10.55 | 10.62 | 10.25 | 10.33 | 00:00:00 | | 2009-10-06 | 3,501,800 | 10.37 | 10.52 | 10.23 | 10.43 | 00:00:00 | | 2009-10-07 | 2,575,200 | 10.40 | 10.45 | 10.18 | 10.26 | 00:00:00 | | 2009-10-08 | 5,727,900 | 10.36 | 10.52 | 10.29 | 10.34 | 00:00:00 | | 2009-10-09 | 3,635,200 | 10.31 | 10.58 | 10.28 | 10.46 | 00:00:00 | | 2009-10-12 | 4,498,600 | 10.47 | 10.81 | 10.47 | 10.78 | 00:00:00 | | 2009-10-13 | 6,351,300 | 10.75 | 10.99 | 10.68 | 10.87 | 00:00:00 | | 2009-10-14 | 7,641,500 | 11.01 | 11.36 | 10.95 | 11.28 | 00:00:00 | | 2009-10-15 | 3,720,400 | 11.16 | 11.36 | 11.02 | 11.17 | 00:00:00 | | 2009-10-16 | 4,061,900 | 11.05 | 11.18 | 10.98 | 11.06 | 00:00:00 | | 2009-10-19 | 2,285,300 | 11.11 | 11.28 | 11.00 | 11.21 | 00:00:00 | | 2009-10-20 | 2,754,900 | 11.29 | 11.29 | 10.91 | 10.94 | 00:00:00 | | 2009-10-21 | 3,149,700 | 10.99 | 11.05 | 10.73 | 10.74 | 00:00:00 | | 2009-10-22 | 2,267,000 | 10.68 | 10.80 | 10.55 | 10.75 | 00:00:00 | | 2009-10-23 | 3,575,700 | 10.77 | 10.77 | 10.33 | 10.38 | 00:00:00 | | 2009-10-26 | 2,544,400 | 10.40 | 10.72 | 10.24 | 10.33 | 00:00:00 | | 2009-10-27 | 2,451,000 | 10.37 | 10.53 | 10.29 | 10.41 | 00:00:00 | | 2009-10-28 | 2,752,900 | 10.41 | 10.41 | 9.94 | 9.97 | 00:00:00 | | 2009-10-29 | 1,717,900 | 10.01 | 10.32 | 10.00 | 10.32 | 00:00:00 | | 2009-10-30 | 2,766,800 | 10.34 | 10.36 | 10.10 | 10.13 | 00:00:00 | | 2009-11-02 | 2,448,700 | 10.12 | 10.37 | 10.06 | 10.19 | 00:00:00 | | 2009-11-03 | 3,368,500 | 10.16 | 10.28 | 10.04 | 10.26 | 00:00:00 | | 2009-11-04 | 3,048,100 | 10.26 | 10.46 | 9.92 | 10.19 | 00:00:00 | | 2009-11-05 | 4,025,300 | 10.30 | 10.80 | 10.30 | 10.74 | 00:00:00 | | 2009-11-06 | 7,171,600 | 10.81 | 11.48 | 10.74 | 11.21 | 00:00:00 | | 2009-11-09 | 4,521,900 | 11.26 | 11.45 | 11.00 | 11.42 | 00:00:00 | | 2009-11-10 | 3,531,000 | 11.41 | 11.41 | 11.17 | 11.22 | 00:00:00 | | 2009-11-11 | 2,727,900 | 11.25 | 11.39 | 11.19 | 11.34 | 00:00:00 | | 2009-11-12 | 2,722,800 | 11.32 | 11.43 | 11.19 | 11.19 | 00:00:00 | | 2009-11-13 | 3,155,000 | 11.23 | 11.34 | 11.12 | 11.14 | 00:00:00 | | 2009-11-16 | 2,060,000 | 11.18 | 11.53 | 11.18 | 11.45 | 00:00:00 | | 2009-11-17 | 2,487,000 | 11.41 | 11.44 | 11.21 | 11.29 | 00:00:00 | | 2009-11-18 | 2,496,500 | 11.28 | 11.33 | 11.10 | 11.19 | 00:00:00 | | 2009-11-19 | 8,385,700 | 11.25 | 11.91 | 11.20 | 11.76 | 00:00:00 | | 2009-11-20 | 4,018,700 | 12.00 | 12.00 | 11.78 | 11.80 | 00:00:00 | | 2009-11-23 | 3,685,000 | 12.04 | 12.19 | 11.87 | 12.06 | 00:00:00 | | 2009-11-24 | 2,132,800 | 12.01 | 12.14 | 11.84 | 12.08 | 00:00:00 | | 2009-11-25 | 1,787,500 | 12.10 | 12.13 | 11.94 | 12.08 | 00:00:00 | | 2009-11-27 | 876,300 | 11.81 | 12.03 | 11.75 | 11.95 | 00:00:00 | | 2009-11-30 | 1,792,600 | 11.99 | 12.10 | 11.78 | 11.83 | 00:00:00 | | 2009-12-01 | 2,739,700 | 11.95 | 11.98 | 11.78 | 11.89 | 00:00:00 | | 2009-12-02 | 3,075,400 | 11.84 | 11.99 | 11.69 | 11.77 | 00:00:00 | | 2009-12-03 | 2,189,600 | 11.78 | 11.94 | 11.67 | 11.67 | 00:00:00 | | 2009-12-04 | 1,779,000 | 11.80 | 11.96 | 11.62 | 11.72 | 00:00:00 | | 2009-12-07 | 2,545,300 | 11.70 | 11.70 | 11.46 | 11.52 | 00:00:00 | | 2009-12-08 | 2,610,500 | 11.55 | 11.56 | 11.25 | 11.30 | 00:00:00 | | 2009-12-09 | 4,228,600 | 11.28 | 11.80 | 11.21 | 11.72 | 00:00:00 | | 2009-12-10 | 4,774,600 | 11.76 | 12.03 | 11.75 | 11.85 | 00:00:00 | | 2009-12-11 | 5,009,500 | 11.86 | 11.98 | 11.59 | 11.61 | 00:00:00 | | 2009-12-14 | 2,742,000 | 11.66 | 11.89 | 11.58 | 11.84 | 00:00:00 | | 2009-12-15 | 2,301,200 | 11.82 | 11.94 | 11.70 | 11.87 | 00:00:00 | | 2009-12-16 | 2,638,200 | 11.89 | 12.05 | 11.78 | 11.87 | 00:00:00 | | 2009-12-17 | 1,605,600 | 11.80 | 11.90 | 11.56 | 11.68 | 00:00:00 | | 2009-12-18 | 2,738,400 | 11.72 | 11.91 | 11.72 | 11.89 | 00:00:00 | | 2009-12-21 | 2,925,300 | 11.89 | 12.25 | 11.87 | 12.16 | 00:00:00 | | 2009-12-22 | 1,970,100 | 12.17 | 12.29 | 12.13 | 12.28 | 00:00:00 | | 2009-12-23 | 1,571,400 | 12.35 | 12.40 | 12.19 | 12.24 | 00:00:00 | | 2009-12-24 | 688,200 | 12.27 | 12.27 | 12.10 | 12.14 | 00:00:00 | | 2009-12-28 | 2,146,000 | 12.15 | 12.23 | 12.05 | 12.21 | 00:00:00 | | 2009-12-29 | 1,301,000 | 12.25 | 12.43 | 12.21 | 12.31 | 00:00:00 | | 2009-12-30 | 941,500 | 12.26 | 12.35 | 12.18 | 12.31 | 00:00:00 | | 2009-12-31 | 1,293,300 | 12.31 | 12.45 | 12.23 | 12.27 | 00:00:00 | | 2010-01-04 | 3,545,500 | 12.21 | 12.71 | 12.19 | 12.66 | 00:00:00 | | 2010-01-05 | 2,409,600 | 12.62 | 12.71 | 12.41 | 12.54 | 00:00:00 | | 2010-01-06 | 3,366,000 | 12.54 | 12.79 | 12.48 | 12.68 | 00:00:00 | | 2010-01-07 | 2,733,400 | 12.67 | 12.88 | 12.60 | 12.73 | 00:00:00 | | 2010-01-08 | 2,716,400 | 12.70 | 12.81 | 12.56 | 12.63 | 00:00:00 | | 2010-01-11 | 1,622,900 | 12.73 | 12.87 | 12.70 | 12.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
