|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-14 | 424,600 | 39.07 | 39.11 | 38.45 | 38.54 | 00:00:00 | | 2005-04-15 | 638,500 | 38.50 | 38.50 | 37.71 | 37.78 | 00:00:00 | | 2005-04-18 | 779,600 | 37.76 | 38.16 | 37.36 | 38.01 | 00:00:00 | | 2005-04-19 | 490,800 | 38.01 | 38.18 | 37.85 | 38.00 | 00:00:00 | | 2005-04-20 | 1,055,400 | 37.96 | 37.97 | 37.37 | 37.40 | 00:00:00 | | 2005-04-21 | 1,064,900 | 37.65 | 37.79 | 37.18 | 37.49 | 00:00:00 | | 2005-04-22 | 1,046,200 | 37.49 | 38.09 | 37.42 | 37.81 | 00:00:00 | | 2005-04-25 | 638,300 | 38.00 | 38.16 | 37.92 | 38.03 | 00:00:00 | | 2005-04-26 | 630,500 | 37.88 | 38.07 | 37.48 | 37.50 | 00:00:00 | | 2005-04-27 | 699,800 | 37.51 | 37.99 | 37.20 | 37.50 | 00:00:00 | | 2005-04-28 | 898,200 | 37.49 | 37.54 | 36.83 | 36.83 | 00:00:00 | | 2005-04-29 | 1,078,100 | 37.20 | 38.12 | 37.06 | 37.93 | 00:00:00 | | 2005-05-02 | 1,210,100 | 38.40 | 38.80 | 38.16 | 38.33 | 00:00:00 | | 2005-05-03 | 1,233,700 | 38.62 | 38.95 | 38.40 | 38.47 | 00:00:00 | | 2005-05-04 | 890,400 | 38.72 | 38.84 | 38.38 | 38.52 | 00:00:00 | | 2005-05-05 | 780,300 | 38.32 | 38.65 | 38.03 | 38.03 | 00:00:00 | | 2005-05-06 | 856,000 | 38.06 | 38.45 | 37.82 | 37.85 | 00:00:00 | | 2005-05-09 | 1,202,700 | 37.98 | 38.51 | 37.62 | 38.50 | 00:00:00 | | 2005-05-10 | 1,098,300 | 38.53 | 38.60 | 38.09 | 38.10 | 00:00:00 | | 2005-05-11 | 1,335,400 | 38.10 | 38.24 | 37.75 | 38.05 | 00:00:00 | | 2005-05-12 | 884,700 | 38.05 | 38.34 | 37.99 | 38.26 | 00:00:00 | | 2005-05-13 | 1,141,700 | 38.30 | 38.58 | 37.76 | 38.27 | 00:00:00 | | 2005-05-16 | 1,193,400 | 38.27 | 39.15 | 38.15 | 39.15 | 00:00:00 | | 2005-05-17 | 1,179,400 | 39.10 | 39.43 | 38.80 | 39.35 | 00:00:00 | | 2005-05-18 | 1,953,000 | 39.50 | 39.76 | 39.33 | 39.68 | 00:00:00 | | 2005-05-19 | 776,300 | 39.68 | 39.99 | 39.57 | 39.67 | 00:00:00 | | 2005-05-20 | 691,600 | 39.57 | 39.63 | 39.15 | 39.20 | 00:00:00 | | 2005-05-23 | 787,400 | 39.16 | 39.25 | 38.87 | 39.10 | 00:00:00 | | 2005-05-24 | 793,700 | 38.90 | 39.21 | 38.80 | 39.02 | 00:00:00 | | 2005-05-25 | 520,000 | 38.98 | 39.00 | 38.78 | 38.84 | 00:00:00 | | 2005-05-26 | 775,100 | 39.01 | 39.10 | 38.94 | 39.02 | 00:00:00 | | 2005-05-27 | 420,900 | 39.01 | 39.64 | 38.91 | 39.61 | 00:00:00 | | 2005-05-31 | 684,500 | 39.63 | 39.79 | 39.46 | 39.74 | 00:00:00 | | 2005-06-01 | 976,000 | 39.73 | 40.26 | 39.62 | 40.21 | 00:00:00 | | 2005-06-02 | 544,800 | 40.22 | 40.23 | 39.84 | 39.94 | 00:00:00 | | 2005-06-03 | 377,200 | 39.85 | 40.14 | 39.53 | 39.76 | 00:00:00 | | 2005-06-06 | 398,600 | 39.76 | 39.78 | 39.46 | 39.52 | 00:00:00 | | 2005-06-07 | 443,800 | 39.73 | 40.16 | 39.47 | 39.56 | 00:00:00 | | 2005-06-08 | 392,200 | 39.69 | 39.78 | 39.54 | 39.72 | 00:00:00 | | 2005-06-09 | 462,200 | 39.66 | 39.89 | 39.44 | 39.88 | 00:00:00 | | 2005-06-10 | 327,300 | 39.85 | 39.99 | 39.72 | 39.92 | 00:00:00 | | 2005-06-13 | 768,700 | 39.84 | 40.35 | 39.74 | 40.25 | 00:00:00 | | 2005-06-14 | 939,600 | 40.30 | 40.58 | 40.26 | 40.40 | 00:00:00 | | 2005-06-15 | 716,600 | 40.52 | 40.57 | 40.06 | 40.41 | 00:00:00 | | 2005-06-16 | 463,100 | 40.36 | 40.50 | 40.19 | 40.44 | 00:00:00 | | 2005-06-17 | 909,100 | 40.68 | 40.71 | 40.36 | 40.70 | 00:00:00 | | 2005-06-20 | 386,700 | 40.54 | 40.63 | 40.27 | 40.50 | 00:00:00 | | 2005-06-21 | 507,100 | 40.52 | 40.58 | 40.25 | 40.56 | 00:00:00 | | 2005-06-22 | 623,300 | 40.64 | 40.75 | 40.52 | 40.68 | 00:00:00 | | 2005-06-23 | 541,600 | 40.68 | 40.74 | 40.38 | 40.57 | 00:00:00 | | 2005-06-24 | 459,900 | 40.61 | 40.66 | 40.07 | 40.08 | 00:00:00 | | 2005-06-27 | 285,200 | 40.04 | 40.47 | 40.00 | 40.42 | 00:00:00 | | 2005-06-28 | 395,200 | 40.42 | 40.75 | 40.40 | 40.75 | 00:00:00 | | 2005-06-29 | 327,100 | 40.70 | 40.88 | 40.48 | 40.66 | 00:00:00 | | 2005-06-30 | 521,400 | 40.75 | 40.85 | 40.60 | 40.70 | 00:00:00 | | 2005-07-01 | 498,700 | 40.85 | 41.02 | 40.85 | 40.99 | 00:00:00 | | 2005-07-05 | 481,200 | 41.00 | 41.03 | 40.69 | 40.92 | 00:00:00 | | 2005-07-06 | 446,900 | 40.91 | 40.94 | 40.25 | 40.34 | 00:00:00 | | 2005-07-07 | 554,700 | 40.10 | 40.45 | 39.84 | 40.42 | 00:00:00 | | 2005-07-08 | 856,500 | 40.41 | 40.90 | 40.35 | 40.86 | 00:00:00 | | 2005-07-11 | 951,000 | 40.50 | 40.65 | 40.35 | 40.64 | 00:00:00 | | 2005-07-12 | 505,600 | 40.60 | 41.00 | 40.48 | 40.83 | 00:00:00 | | 2005-07-13 | 472,600 | 40.80 | 40.90 | 40.47 | 40.52 | 00:00:00 | | 2005-07-14 | 621,900 | 40.60 | 40.65 | 39.88 | 40.00 | 00:00:00 | | 2005-07-15 | 420,400 | 39.85 | 40.26 | 39.77 | 39.86 | 00:00:00 | | 2005-07-18 | 380,800 | 39.73 | 39.97 | 39.73 | 39.83 | 00:00:00 | | 2005-07-19 | 383,700 | 39.80 | 39.94 | 39.68 | 39.70 | 00:00:00 | | 2005-07-20 | 459,600 | 39.95 | 40.26 | 39.63 | 40.20 | 00:00:00 | | 2005-07-21 | 660,300 | 40.10 | 40.13 | 39.33 | 39.63 | 00:00:00 | | 2005-07-22 | 375,300 | 39.65 | 39.98 | 39.65 | 39.92 | 00:00:00 | | 2005-07-25 | 284,300 | 39.90 | 40.21 | 39.81 | 39.89 | 00:00:00 | | 2005-07-26 | 366,100 | 39.83 | 40.03 | 39.45 | 39.79 | 00:00:00 | | 2005-07-27 | 258,300 | 39.95 | 40.19 | 39.86 | 40.04 | 00:00:00 | | 2005-07-28 | 490,100 | 40.12 | 40.65 | 39.81 | 40.51 | 00:00:00 | | 2005-07-29 | 490,600 | 40.71 | 40.80 | 40.53 | 40.69 | 00:00:00 | | 2005-08-01 | 1,176,600 | 40.75 | 40.79 | 40.20 | 40.30 | 00:00:00 | | 2005-08-02 | 686,100 | 40.38 | 40.58 | 40.27 | 40.35 | 00:00:00 | | 2005-08-03 | 808,900 | 40.15 | 40.70 | 40.13 | 40.37 | 00:00:00 | | 2005-08-04 | 767,100 | 40.30 | 40.35 | 39.66 | 39.82 | 00:00:00 | | 2005-08-05 | 1,064,000 | 39.90 | 39.90 | 38.49 | 38.54 | 00:00:00 | | 2005-08-08 | 1,325,100 | 38.50 | 38.72 | 37.73 | 38.00 | 00:00:00 | | 2005-08-09 | 584,200 | 38.05 | 38.36 | 37.92 | 38.07 | 00:00:00 | | 2005-08-10 | 946,800 | 38.20 | 38.60 | 37.90 | 38.04 | 00:00:00 | | 2005-08-11 | 455,900 | 38.06 | 38.51 | 38.00 | 38.32 | 00:00:00 | | 2005-08-12 | 780,600 | 38.21 | 38.24 | 37.61 | 37.81 | 00:00:00 | | 2005-08-15 | 336,000 | 37.94 | 38.18 | 37.82 | 38.05 | 00:00:00 | | 2005-08-16 | 780,800 | 37.96 | 38.12 | 37.18 | 37.22 | 00:00:00 | | 2005-08-17 | 706,400 | 37.02 | 37.35 | 36.87 | 37.04 | 00:00:00 | | 2005-08-18 | 593,800 | 37.00 | 37.32 | 36.61 | 37.18 | 00:00:00 | | 2005-08-19 | 391,900 | 37.35 | 37.44 | 37.15 | 37.18 | 00:00:00 | | 2005-08-22 | 671,300 | 37.34 | 37.86 | 37.32 | 37.80 | 00:00:00 | | 2005-08-23 | 613,800 | 37.75 | 38.04 | 37.68 | 37.93 | 00:00:00 | | 2005-08-24 | 478,600 | 38.03 | 38.41 | 37.85 | 37.93 | 00:00:00 | | 2005-08-25 | 501,000 | 37.95 | 38.19 | 37.77 | 38.03 | 00:00:00 | | 2005-08-26 | 396,600 | 38.07 | 38.13 | 37.84 | 37.87 | 00:00:00 | | 2005-08-29 | 758,300 | 37.76 | 38.14 | 37.63 | 38.06 | 00:00:00 | | 2005-08-30 | 487,300 | 37.95 | 38.07 | 37.63 | 37.95 | 00:00:00 | | 2005-08-31 | 914,600 | 37.90 | 38.25 | 37.67 | 38.17 | 00:00:00 | | 2005-09-01 | 625,600 | 38.30 | 38.56 | 37.95 | 38.55 | 00:00:00 | | 2005-09-02 | 373,500 | 38.66 | 38.79 | 38.25 | 38.30 | 00:00:00 | | 2005-09-06 | 675,500 | 38.50 | 38.63 | 38.25 | 38.30 | 00:00:00 | | 2005-09-07 | 1,067,000 | 38.05 | 38.24 | 37.86 | 37.91 | 00:00:00 | | 2005-09-08 | 609,800 | 37.81 | 37.86 | 37.58 | 37.59 | 00:00:00 | | 2005-09-09 | 1,172,700 | 37.60 | 37.75 | 37.29 | 37.30 | 00:00:00 | | 2005-09-12 | 758,400 | 37.39 | 37.56 | 37.32 | 37.53 | 00:00:00 | | 2005-09-13 | 906,700 | 37.56 | 37.63 | 37.33 | 37.49 | 00:00:00 | | 2005-09-14 | 639,000 | 37.48 | 37.76 | 37.33 | 37.66 | 00:00:00 | | 2005-09-15 | 783,400 | 37.85 | 38.26 | 37.79 | 37.89 | 00:00:00 | | 2005-09-16 | 985,300 | 37.95 | 38.24 | 37.78 | 38.19 | 00:00:00 | | 2005-09-19 | 409,400 | 38.00 | 38.18 | 37.70 | 38.16 | 00:00:00 | | 2005-09-20 | 564,800 | 38.24 | 38.40 | 37.78 | 38.01 | 00:00:00 | | 2005-09-21 | 500,000 | 37.86 | 37.92 | 37.27 | 37.43 | 00:00:00 | | 2005-09-22 | 564,800 | 37.32 | 37.43 | 37.01 | 37.28 | 00:00:00 | | 2005-09-23 | 676,800 | 37.28 | 37.37 | 37.07 | 37.08 | 00:00:00 | | 2005-09-26 | 891,400 | 37.14 | 37.23 | 36.72 | 36.87 | 00:00:00 | | 2005-09-27 | 846,600 | 36.85 | 37.27 | 36.53 | 37.05 | 00:00:00 | | 2005-09-28 | 856,900 | 37.05 | 37.14 | 36.58 | 36.66 | 00:00:00 | | 2005-09-29 | 921,700 | 36.60 | 37.17 | 36.35 | 37.04 | 00:00:00 | | 2005-09-30 | 474,900 | 36.90 | 37.25 | 36.68 | 36.78 | 00:00:00 | | 2005-10-03 | 1,059,100 | 36.95 | 37.10 | 36.65 | 36.87 | 00:00:00 | | 2005-10-04 | 1,185,700 | 36.65 | 36.80 | 35.83 | 35.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
