|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-21 | 292,300 | 38.87 | 39.05 | 38.60 | 38.83 | 00:00:00 | | 2004-10-22 | 310,900 | 38.90 | 38.94 | 38.73 | 38.75 | 00:00:00 | | 2004-10-25 | 402,600 | 38.82 | 39.10 | 38.56 | 38.74 | 00:00:00 | | 2004-10-26 | 476,600 | 38.80 | 39.49 | 38.61 | 39.49 | 00:00:00 | | 2004-10-27 | 481,000 | 39.52 | 39.71 | 39.47 | 39.58 | 00:00:00 | | 2004-10-28 | 811,500 | 39.43 | 39.74 | 39.20 | 39.74 | 00:00:00 | | 2004-10-29 | 565,400 | 39.78 | 39.99 | 39.68 | 39.95 | 00:00:00 | | 2004-11-01 | 1,200,100 | 39.99 | 40.56 | 39.86 | 40.52 | 00:00:00 | | 2004-11-02 | 1,070,700 | 40.64 | 40.64 | 40.06 | 40.08 | 00:00:00 | | 2004-11-03 | 698,700 | 40.20 | 40.93 | 40.02 | 40.93 | 00:00:00 | | 2004-11-04 | 507,000 | 41.05 | 41.53 | 40.86 | 41.41 | 00:00:00 | | 2004-11-05 | 480,500 | 41.41 | 41.41 | 40.72 | 41.05 | 00:00:00 | | 2004-11-08 | 724,000 | 41.14 | 41.23 | 40.87 | 41.01 | 00:00:00 | | 2004-11-09 | 470,200 | 40.91 | 41.07 | 40.66 | 40.86 | 00:00:00 | | 2004-11-10 | 359,500 | 40.76 | 40.92 | 40.71 | 40.78 | 00:00:00 | | 2004-11-11 | 555,100 | 40.83 | 40.89 | 40.58 | 40.76 | 00:00:00 | | 2004-11-12 | 570,600 | 40.81 | 41.34 | 40.61 | 41.34 | 00:00:00 | | 2004-11-15 | 529,800 | 41.15 | 41.28 | 40.84 | 41.04 | 00:00:00 | | 2004-11-16 | 289,000 | 40.85 | 41.12 | 40.72 | 40.73 | 00:00:00 | | 2004-11-17 | 744,600 | 40.73 | 41.05 | 40.00 | 40.16 | 00:00:00 | | 2004-11-18 | 366,500 | 40.36 | 40.55 | 40.22 | 40.48 | 00:00:00 | | 2004-11-19 | 423,500 | 40.48 | 40.70 | 40.09 | 40.23 | 00:00:00 | | 2004-11-22 | 647,900 | 40.08 | 40.40 | 40.04 | 40.17 | 00:00:00 | | 2004-11-23 | 519,000 | 40.35 | 40.39 | 39.96 | 40.06 | 00:00:00 | | 2004-11-24 | 626,000 | 40.30 | 40.30 | 39.97 | 40.08 | 00:00:00 | | 2004-11-26 | 215,800 | 40.00 | 40.43 | 39.91 | 39.94 | 00:00:00 | | 2004-11-29 | 669,400 | 40.00 | 40.04 | 39.45 | 39.75 | 00:00:00 | | 2004-11-30 | 786,900 | 39.60 | 39.98 | 39.47 | 39.52 | 00:00:00 | | 2004-12-01 | 539,200 | 39.70 | 39.70 | 39.28 | 39.32 | 00:00:00 | | 2004-12-02 | 529,400 | 39.33 | 39.48 | 38.71 | 38.71 | 00:00:00 | | 2004-12-03 | 930,900 | 38.74 | 38.93 | 38.34 | 38.61 | 00:00:00 | | 2004-12-06 | 1,078,000 | 38.64 | 38.87 | 38.06 | 38.78 | 00:00:00 | | 2004-12-07 | 883,900 | 38.80 | 38.99 | 38.28 | 38.28 | 00:00:00 | | 2004-12-08 | 1,164,700 | 38.29 | 38.40 | 37.86 | 38.07 | 00:00:00 | | 2004-12-09 | 585,600 | 38.00 | 38.06 | 37.72 | 37.95 | 00:00:00 | | 2004-12-10 | 399,100 | 38.02 | 38.17 | 37.57 | 38.03 | 00:00:00 | | 2004-12-13 | 448,200 | 38.28 | 38.50 | 38.01 | 38.47 | 00:00:00 | | 2004-12-14 | 454,000 | 38.57 | 38.65 | 38.21 | 38.45 | 00:00:00 | | 2004-12-15 | 733,900 | 38.46 | 39.65 | 38.35 | 39.02 | 00:00:00 | | 2004-12-16 | 634,800 | 39.03 | 39.17 | 38.75 | 38.94 | 00:00:00 | | 2004-12-17 | 954,400 | 38.95 | 39.40 | 38.94 | 39.40 | 00:00:00 | | 2004-12-20 | 400,300 | 39.50 | 39.52 | 39.16 | 39.21 | 00:00:00 | | 2004-12-21 | 417,400 | 39.38 | 39.61 | 39.25 | 39.48 | 00:00:00 | | 2004-12-22 | 578,000 | 39.68 | 39.87 | 39.47 | 39.68 | 00:00:00 | | 2004-12-23 | 369,400 | 39.58 | 39.76 | 39.44 | 39.57 | 00:00:00 | | 2004-12-27 | 513,900 | 39.57 | 39.66 | 39.07 | 39.21 | 00:00:00 | | 2004-12-28 | 272,900 | 39.45 | 39.51 | 39.25 | 39.44 | 00:00:00 | | 2004-12-29 | 209,000 | 39.35 | 39.49 | 39.28 | 39.40 | 00:00:00 | | 2004-12-30 | 279,300 | 39.40 | 39.81 | 39.36 | 39.68 | 00:00:00 | | 2004-12-31 | 280,800 | 39.51 | 39.70 | 39.45 | 39.45 | 00:00:00 | | 2005-01-03 | 593,700 | 39.46 | 39.65 | 39.03 | 39.04 | 00:00:00 | | 2005-01-04 | 618,600 | 39.24 | 39.30 | 38.93 | 39.00 | 00:00:00 | | 2005-01-05 | 705,800 | 39.05 | 39.05 | 38.51 | 38.51 | 00:00:00 | | 2005-01-06 | 676,900 | 38.70 | 38.94 | 38.54 | 38.91 | 00:00:00 | | 2005-01-07 | 518,800 | 39.00 | 39.15 | 38.66 | 38.72 | 00:00:00 | | 2005-01-10 | 468,100 | 38.38 | 38.66 | 38.05 | 38.41 | 00:00:00 | | 2005-01-11 | 413,800 | 38.49 | 38.50 | 38.10 | 38.28 | 00:00:00 | | 2005-01-12 | 360,700 | 38.49 | 38.51 | 38.07 | 38.41 | 00:00:00 | | 2005-01-13 | 382,600 | 38.32 | 38.63 | 38.19 | 38.33 | 00:00:00 | | 2005-01-14 | 453,700 | 38.32 | 38.75 | 38.04 | 38.73 | 00:00:00 | | 2005-01-18 | 502,400 | 38.63 | 39.14 | 38.50 | 39.14 | 00:00:00 | | 2005-01-19 | 249,800 | 39.05 | 39.20 | 38.88 | 38.97 | 00:00:00 | | 2005-01-20 | 440,300 | 39.00 | 39.19 | 38.65 | 39.00 | 00:00:00 | | 2005-01-21 | 336,400 | 39.00 | 39.10 | 38.76 | 38.88 | 00:00:00 | | 2005-01-24 | 450,800 | 38.83 | 39.20 | 38.71 | 38.96 | 00:00:00 | | 2005-01-25 | 471,800 | 39.16 | 39.19 | 39.00 | 39.11 | 00:00:00 | | 2005-01-26 | 570,900 | 39.15 | 39.62 | 39.10 | 39.48 | 00:00:00 | | 2005-01-27 | 666,200 | 39.60 | 39.79 | 39.36 | 39.50 | 00:00:00 | | 2005-01-28 | 461,500 | 39.53 | 39.53 | 39.29 | 39.42 | 00:00:00 | | 2005-01-31 | 585,000 | 39.50 | 39.57 | 39.10 | 39.47 | 00:00:00 | | 2005-02-01 | 1,183,200 | 39.62 | 39.83 | 39.47 | 39.79 | 00:00:00 | | 2005-02-02 | 448,300 | 39.98 | 39.98 | 39.68 | 39.80 | 00:00:00 | | 2005-02-03 | 354,200 | 39.70 | 39.79 | 39.52 | 39.63 | 00:00:00 | | 2005-02-04 | 515,400 | 39.75 | 39.91 | 39.67 | 39.85 | 00:00:00 | | 2005-02-07 | 786,700 | 39.91 | 40.20 | 39.87 | 40.18 | 00:00:00 | | 2005-02-08 | 683,000 | 40.12 | 40.49 | 40.03 | 40.49 | 00:00:00 | | 2005-02-09 | 534,300 | 40.35 | 40.49 | 40.07 | 40.07 | 00:00:00 | | 2005-02-10 | 475,500 | 40.24 | 40.24 | 39.88 | 40.06 | 00:00:00 | | 2005-02-11 | 417,000 | 39.98 | 40.36 | 39.98 | 40.29 | 00:00:00 | | 2005-02-14 | 322,300 | 40.31 | 40.46 | 40.25 | 40.33 | 00:00:00 | | 2005-02-15 | 419,800 | 40.39 | 40.49 | 40.26 | 40.30 | 00:00:00 | | 2005-02-16 | 484,300 | 40.24 | 40.61 | 40.20 | 40.47 | 00:00:00 | | 2005-02-17 | 773,300 | 40.42 | 40.45 | 40.08 | 40.10 | 00:00:00 | | 2005-02-18 | 637,200 | 40.14 | 40.19 | 39.77 | 39.77 | 00:00:00 | | 2005-02-22 | 804,800 | 39.78 | 39.83 | 39.02 | 39.05 | 00:00:00 | | 2005-02-23 | 557,200 | 39.25 | 39.56 | 39.14 | 39.26 | 00:00:00 | | 2005-02-24 | 679,800 | 39.38 | 39.44 | 39.07 | 39.25 | 00:00:00 | | 2005-02-25 | 881,500 | 39.65 | 40.10 | 39.34 | 39.75 | 00:00:00 | | 2005-02-28 | 608,800 | 39.75 | 40.15 | 39.37 | 39.55 | 00:00:00 | | 2005-03-01 | 978,500 | 39.55 | 40.07 | 39.40 | 40.03 | 00:00:00 | | 2005-03-02 | 443,200 | 40.03 | 40.23 | 39.71 | 40.11 | 00:00:00 | | 2005-03-03 | 498,900 | 40.22 | 40.22 | 39.85 | 40.18 | 00:00:00 | | 2005-03-04 | 553,900 | 40.20 | 40.57 | 40.15 | 40.53 | 00:00:00 | | 2005-03-07 | 855,300 | 40.53 | 40.90 | 40.50 | 40.67 | 00:00:00 | | 2005-03-08 | 944,100 | 40.68 | 40.68 | 40.20 | 40.21 | 00:00:00 | | 2005-03-09 | 558,700 | 40.11 | 40.15 | 39.56 | 39.56 | 00:00:00 | | 2005-03-10 | 763,900 | 39.57 | 39.63 | 39.20 | 39.52 | 00:00:00 | | 2005-03-11 | 560,400 | 39.53 | 39.69 | 39.14 | 39.30 | 00:00:00 | | 2005-03-14 | 516,500 | 39.45 | 39.99 | 39.45 | 39.99 | 00:00:00 | | 2005-03-15 | 756,800 | 40.06 | 40.44 | 39.96 | 39.97 | 00:00:00 | | 2005-03-16 | 434,100 | 39.89 | 40.15 | 39.46 | 39.67 | 00:00:00 | | 2005-03-17 | 414,900 | 39.86 | 40.04 | 39.61 | 39.84 | 00:00:00 | | 2005-03-18 | 859,000 | 39.70 | 39.82 | 39.48 | 39.55 | 00:00:00 | | 2005-03-21 | 699,400 | 39.45 | 39.50 | 39.15 | 39.38 | 00:00:00 | | 2005-03-22 | 741,800 | 39.31 | 39.61 | 38.55 | 38.57 | 00:00:00 | | 2005-03-23 | 651,000 | 38.58 | 38.75 | 38.21 | 38.36 | 00:00:00 | | 2005-03-24 | 310,300 | 38.43 | 38.72 | 38.43 | 38.52 | 00:00:00 | | 2005-03-28 | 630,500 | 38.58 | 38.86 | 38.50 | 38.68 | 00:00:00 | | 2005-03-29 | 678,700 | 38.60 | 39.05 | 38.32 | 38.35 | 00:00:00 | | 2005-03-30 | 500,500 | 38.49 | 38.85 | 38.49 | 38.68 | 00:00:00 | | 2005-03-31 | 387,600 | 38.72 | 39.20 | 38.71 | 38.97 | 00:00:00 | | 2005-04-01 | 471,100 | 39.20 | 39.34 | 38.76 | 38.98 | 00:00:00 | | 2005-04-04 | 454,800 | 39.16 | 39.37 | 38.72 | 39.34 | 00:00:00 | | 2005-04-05 | 509,300 | 39.34 | 39.66 | 39.31 | 39.66 | 00:00:00 | | 2005-04-06 | 444,200 | 39.80 | 39.89 | 39.52 | 39.58 | 00:00:00 | | 2005-04-07 | 459,300 | 39.59 | 39.73 | 39.41 | 39.52 | 00:00:00 | | 2005-04-08 | 673,700 | 39.60 | 39.66 | 39.36 | 39.37 | 00:00:00 | | 2005-04-11 | 477,100 | 39.01 | 39.06 | 38.76 | 38.97 | 00:00:00 | | 2005-04-12 | 685,200 | 38.93 | 39.33 | 38.76 | 39.28 | 00:00:00 | | 2005-04-13 | 548,900 | 39.28 | 39.35 | 38.95 | 39.11 | 00:00:00 | | 2005-04-14 | 424,600 | 39.07 | 39.11 | 38.45 | 38.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
