|
 KSE - [Ticker: KSE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | KSE quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 538,000 | 22.82 | 22.94 | 22.70 | 22.76 | 00:00:00 | | 2000-01-04 | 306,700 | 22.63 | 23.13 | 22.57 | 22.94 | 00:00:00 | | 2000-01-05 | 577,900 | 23.06 | 23.62 | 23.00 | 23.43 | 00:00:00 | | 2000-01-06 | 473,000 | 23.43 | 23.43 | 23.06 | 23.37 | 00:00:00 | | 2000-01-07 | 2,536,600 | 23.43 | 23.80 | 23.37 | 23.56 | 00:00:00 | | 2000-01-10 | 302,400 | 23.75 | 23.94 | 23.50 | 23.75 | 00:00:00 | | 2000-01-11 | 252,800 | 23.50 | 23.62 | 22.88 | 23.06 | 00:00:00 | | 2000-01-12 | 282,100 | 22.75 | 23.44 | 22.75 | 22.94 | 00:00:00 | | 2000-01-13 | 236,700 | 23.00 | 23.19 | 22.81 | 23.06 | 00:00:00 | | 2000-01-14 | 318,900 | 23.12 | 23.12 | 22.37 | 22.69 | 00:00:00 | | 2000-01-18 | 278,400 | 22.50 | 22.63 | 22.25 | 22.44 | 00:00:00 | | 2000-01-19 | 420,700 | 22.37 | 22.56 | 22.31 | 22.50 | 00:00:00 | | 2000-01-20 | 246,000 | 22.50 | 22.69 | 22.25 | 22.50 | 00:00:00 | | 2000-01-21 | 445,000 | 22.63 | 22.81 | 22.25 | 22.50 | 00:00:00 | | 2000-01-24 | 308,500 | 22.63 | 23.00 | 22.06 | 22.25 | 00:00:00 | | 2000-01-25 | 246,100 | 22.37 | 22.75 | 22.37 | 22.75 | 00:00:00 | | 2000-01-26 | 493,000 | 22.88 | 23.62 | 22.81 | 23.31 | 00:00:00 | | 2000-01-27 | 412,400 | 23.38 | 23.62 | 23.12 | 23.31 | 00:00:00 | | 2000-01-28 | 316,900 | 23.50 | 23.50 | 23.12 | 23.25 | 00:00:00 | | 2000-01-31 | 315,600 | 23.25 | 23.50 | 23.06 | 23.44 | 00:00:00 | | 2000-02-01 | 243,700 | 23.50 | 23.62 | 23.25 | 23.62 | 00:00:00 | | 2000-02-02 | 459,400 | 23.62 | 23.62 | 22.88 | 23.00 | 00:00:00 | | 2000-02-03 | 648,100 | 23.00 | 23.38 | 22.94 | 23.06 | 00:00:00 | | 2000-02-04 | 430,900 | 23.12 | 23.12 | 22.37 | 22.50 | 00:00:00 | | 2000-02-07 | 173,200 | 22.63 | 22.88 | 22.50 | 22.63 | 00:00:00 | | 2000-02-08 | 270,000 | 22.75 | 23.00 | 22.63 | 22.63 | 00:00:00 | | 2000-02-09 | 411,400 | 22.63 | 22.88 | 22.50 | 22.69 | 00:00:00 | | 2000-02-10 | 230,900 | 22.69 | 22.69 | 22.31 | 22.50 | 00:00:00 | | 2000-02-11 | 167,100 | 22.69 | 22.75 | 22.25 | 22.25 | 00:00:00 | | 2000-02-14 | 350,800 | 22.25 | 22.50 | 21.81 | 21.94 | 00:00:00 | | 2000-02-15 | 724,700 | 21.88 | 22.25 | 21.50 | 21.81 | 00:00:00 | | 2000-02-16 | 613,200 | 21.88 | 22.12 | 21.62 | 21.94 | 00:00:00 | | 2000-02-17 | 339,900 | 22.44 | 22.44 | 22.06 | 22.06 | 00:00:00 | | 2000-02-18 | 293,200 | 22.12 | 22.19 | 21.75 | 21.81 | 00:00:00 | | 2000-02-22 | 396,600 | 21.75 | 21.94 | 21.31 | 21.75 | 00:00:00 | | 2000-02-24 | 379,400 | 21.56 | 21.69 | 21.00 | 21.06 | 00:00:00 | | 2000-02-25 | 329,200 | 21.00 | 21.06 | 20.50 | 20.56 | 00:00:00 | | 2000-02-28 | 565,200 | 20.69 | 20.81 | 20.38 | 20.44 | 00:00:00 | | 2000-02-29 | 499,600 | 20.44 | 20.81 | 20.31 | 20.38 | 00:00:00 | | 2000-03-01 | 318,200 | 20.38 | 20.56 | 20.19 | 20.31 | 00:00:00 | | 2000-03-02 | 608,100 | 20.38 | 20.56 | 20.25 | 20.44 | 00:00:00 | | 2000-03-03 | 436,100 | 20.50 | 20.94 | 20.50 | 20.56 | 00:00:00 | | 2000-03-06 | 282,100 | 20.69 | 20.75 | 20.25 | 20.31 | 00:00:00 | | 2000-03-07 | 326,500 | 20.38 | 20.56 | 20.25 | 20.56 | 00:00:00 | | 2000-03-08 | 301,500 | 20.62 | 20.87 | 20.44 | 20.56 | 00:00:00 | | 2000-03-09 | 297,000 | 20.62 | 21.00 | 20.50 | 20.81 | 00:00:00 | | 2000-03-10 | 561,100 | 20.94 | 21.50 | 20.87 | 21.44 | 00:00:00 | | 2000-03-13 | 626,800 | 21.44 | 22.12 | 21.13 | 21.88 | 00:00:00 | | 2000-03-14 | 880,200 | 21.94 | 22.56 | 21.88 | 22.19 | 00:00:00 | | 2000-03-15 | 342,500 | 22.25 | 22.50 | 22.25 | 22.37 | 00:00:00 | | 2000-03-16 | 390,800 | 22.50 | 23.50 | 22.25 | 23.31 | 00:00:00 | | 2000-03-17 | 1,408,200 | 25.50 | 25.50 | 24.44 | 24.69 | 00:00:00 | | 2000-03-20 | 811,500 | 24.69 | 25.37 | 24.50 | 25.00 | 00:00:00 | | 2000-03-21 | 489,600 | 25.06 | 25.25 | 24.94 | 25.25 | 00:00:00 | | 2000-03-22 | 538,400 | 25.25 | 25.50 | 25.00 | 25.31 | 00:00:00 | | 2000-03-23 | 409,900 | 25.31 | 25.88 | 25.19 | 25.75 | 00:00:00 | | 2000-03-24 | 784,400 | 26.25 | 26.62 | 26.12 | 26.38 | 00:00:00 | | 2000-03-27 | 477,200 | 26.62 | 26.62 | 26.06 | 26.25 | 00:00:00 | | 2000-03-28 | 365,900 | 26.38 | 26.44 | 25.88 | 25.88 | 00:00:00 | | 2000-03-29 | 805,500 | 25.94 | 26.38 | 25.75 | 25.75 | 00:00:00 | | 2000-03-30 | 1,046,800 | 25.81 | 26.75 | 25.75 | 26.62 | 00:00:00 | | 2000-03-31 | 580,100 | 26.69 | 27.88 | 26.69 | 27.62 | 00:00:00 | | 2000-04-03 | 533,200 | 27.62 | 27.94 | 26.94 | 27.31 | 00:00:00 | | 2000-04-04 | 598,700 | 27.06 | 27.62 | 26.00 | 27.62 | 00:00:00 | | 2000-04-05 | 516,200 | 27.38 | 27.94 | 27.00 | 27.31 | 00:00:00 | | 2000-04-06 | 343,700 | 27.44 | 27.81 | 27.25 | 27.44 | 00:00:00 | | 2000-04-07 | 232,800 | 27.69 | 27.69 | 27.19 | 27.44 | 00:00:00 | | 2000-04-10 | 968,200 | 27.88 | 28.00 | 27.31 | 27.75 | 00:00:00 | | 2000-04-11 | 226,200 | 27.38 | 27.62 | 26.94 | 27.50 | 00:00:00 | | 2000-04-12 | 738,100 | 27.62 | 28.25 | 27.50 | 28.00 | 00:00:00 | | 2000-04-13 | 769,300 | 28.06 | 29.25 | 28.00 | 29.12 | 00:00:00 | | 2000-04-14 | 667,600 | 29.06 | 30.00 | 28.50 | 29.00 | 00:00:00 | | 2000-04-17 | 618,200 | 28.75 | 28.88 | 27.62 | 28.88 | 00:00:00 | | 2000-04-18 | 509,600 | 28.81 | 29.00 | 28.31 | 28.69 | 00:00:00 | | 2000-04-19 | 454,300 | 28.56 | 28.63 | 27.69 | 28.31 | 00:00:00 | | 2000-04-20 | 195,500 | 28.19 | 28.31 | 28.06 | 28.25 | 00:00:00 | | 2000-04-24 | 689,100 | 28.00 | 28.19 | 27.69 | 28.12 | 00:00:00 | | 2000-04-25 | 360,700 | 28.12 | 28.94 | 28.06 | 28.81 | 00:00:00 | | 2000-04-26 | 490,300 | 28.81 | 29.75 | 28.75 | 29.75 | 00:00:00 | | 2000-04-27 | 522,400 | 29.50 | 29.94 | 29.31 | 29.81 | 00:00:00 | | 2000-04-28 | 747,200 | 30.00 | 30.13 | 29.00 | 29.38 | 00:00:00 | | 2000-05-01 | 404,100 | 29.50 | 29.50 | 28.69 | 29.19 | 00:00:00 | | 2000-05-02 | 422,200 | 29.25 | 29.87 | 29.06 | 29.31 | 00:00:00 | | 2000-05-03 | 449,400 | 29.12 | 29.31 | 28.94 | 29.00 | 00:00:00 | | 2000-05-04 | 737,200 | 29.12 | 30.25 | 29.06 | 30.00 | 00:00:00 | | 2000-05-05 | 346,200 | 29.87 | 29.94 | 29.00 | 29.12 | 00:00:00 | | 2000-05-08 | 700,100 | 28.88 | 30.13 | 28.88 | 29.94 | 00:00:00 | | 2000-05-09 | 481,000 | 29.94 | 30.50 | 29.87 | 30.19 | 00:00:00 | | 2000-05-10 | 634,600 | 30.00 | 30.13 | 29.75 | 29.94 | 00:00:00 | | 2000-05-11 | 473,500 | 30.00 | 30.50 | 29.87 | 30.50 | 00:00:00 | | 2000-05-12 | 1,056,900 | 30.25 | 30.31 | 29.50 | 29.69 | 00:00:00 | | 2000-05-15 | 570,900 | 29.75 | 30.38 | 29.50 | 30.31 | 00:00:00 | | 2000-05-16 | 181,700 | 30.31 | 30.44 | 29.69 | 30.25 | 00:00:00 | | 2000-05-17 | 442,400 | 30.38 | 30.38 | 29.25 | 29.31 | 00:00:00 | | 2000-05-18 | 557,700 | 29.25 | 29.44 | 29.19 | 29.25 | 00:00:00 | | 2000-05-19 | 261,000 | 29.00 | 29.19 | 28.81 | 28.94 | 00:00:00 | | 2000-05-22 | 397,200 | 28.94 | 29.19 | 28.81 | 28.88 | 00:00:00 | | 2000-05-23 | 220,200 | 28.88 | 29.19 | 28.81 | 28.88 | 00:00:00 | | 2000-05-24 | 249,300 | 28.88 | 29.44 | 28.50 | 29.19 | 00:00:00 | | 2000-05-25 | 454,900 | 29.25 | 29.25 | 28.75 | 29.12 | 00:00:00 | | 2000-05-26 | 197,800 | 29.12 | 29.87 | 29.00 | 29.69 | 00:00:00 | | 2000-05-30 | 333,200 | 29.81 | 30.44 | 29.75 | 30.44 | 00:00:00 | | 2000-05-31 | 422,700 | 30.44 | 30.88 | 30.19 | 30.69 | 00:00:00 | | 2000-06-01 | 346,800 | 30.44 | 31.25 | 30.25 | 31.19 | 00:00:00 | | 2000-06-05 | 450,400 | 30.88 | 30.94 | 30.38 | 30.38 | 00:00:00 | | 2000-06-06 | 314,700 | 30.25 | 30.88 | 30.25 | 30.50 | 00:00:00 | | 2000-06-07 | 284,500 | 30.38 | 30.69 | 30.38 | 30.56 | 00:00:00 | | 2000-06-08 | 257,800 | 30.56 | 30.56 | 30.12 | 30.31 | 00:00:00 | | 2000-06-12 | 193,700 | 30.50 | 31.00 | 30.50 | 30.94 | 00:00:00 | | 2000-06-13 | 155,100 | 30.94 | 30.94 | 30.75 | 30.94 | 00:00:00 | | 2000-06-14 | 166,200 | 30.81 | 31.06 | 30.69 | 30.81 | 00:00:00 | | 2000-06-15 | 428,000 | 30.69 | 31.50 | 30.62 | 31.31 | 00:00:00 | | 2000-06-16 | 464,300 | 31.00 | 31.44 | 30.94 | 31.31 | 00:00:00 | | 2000-06-19 | 222,700 | 31.31 | 31.50 | 31.19 | 31.44 | 00:00:00 | | 2000-06-20 | 242,600 | 31.38 | 31.88 | 31.31 | 31.69 | 00:00:00 | | 2000-06-21 | 419,400 | 31.75 | 32.69 | 31.62 | 32.00 | 00:00:00 | | 2000-06-22 | 277,100 | 31.88 | 31.94 | 31.00 | 31.06 | 00:00:00 | | 2000-06-23 | 155,200 | 31.19 | 31.50 | 31.12 | 31.31 | 00:00:00 | | 2000-06-26 | 358,700 | 31.25 | 32.38 | 31.25 | 32.38 | 00:00:00 | | 2000-06-27 | 358,900 | 32.31 | 32.38 | 31.06 | 31.31 | 00:00:00 | | 2000-06-28 | 261,800 | 31.25 | 31.75 | 30.62 | 31.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
