|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-04 | 1,185,700 | 36.65 | 36.80 | 35.83 | 35.88 | 00:00:00 | | 2005-10-05 | 1,294,400 | 35.75 | 35.87 | 35.06 | 35.07 | 00:00:00 | | 2005-10-06 | 1,860,900 | 35.08 | 35.22 | 34.26 | 34.71 | 00:00:00 | | 2005-10-07 | 1,312,900 | 34.50 | 35.14 | 34.44 | 34.94 | 00:00:00 | | 2005-10-10 | 783,200 | 34.83 | 34.96 | 34.26 | 34.48 | 00:00:00 | | 2005-10-11 | 1,357,600 | 34.61 | 34.94 | 34.16 | 34.24 | 00:00:00 | | 2005-10-12 | 838,200 | 34.05 | 34.45 | 33.53 | 33.85 | 00:00:00 | | 2005-10-13 | 1,489,800 | 33.80 | 34.13 | 33.50 | 33.91 | 00:00:00 | | 2005-10-14 | 1,086,400 | 34.06 | 34.19 | 33.55 | 33.82 | 00:00:00 | | 2005-10-17 | 676,000 | 33.82 | 34.11 | 33.70 | 33.83 | 00:00:00 | | 2005-10-18 | 612,400 | 33.75 | 33.86 | 33.26 | 33.35 | 00:00:00 | | 2005-10-19 | 754,600 | 33.23 | 33.43 | 32.66 | 33.40 | 00:00:00 | | 2005-10-20 | 971,000 | 33.50 | 33.60 | 32.77 | 33.03 | 00:00:00 | | 2005-10-21 | 732,600 | 33.04 | 33.49 | 32.87 | 33.21 | 00:00:00 | | 2005-10-24 | 511,900 | 33.23 | 33.89 | 33.13 | 33.82 | 00:00:00 | | 2005-10-25 | 581,400 | 33.82 | 34.18 | 33.62 | 33.86 | 00:00:00 | | 2005-10-26 | 858,000 | 33.79 | 34.05 | 33.26 | 33.60 | 00:00:00 | | 2005-10-27 | 1,013,400 | 33.70 | 33.82 | 33.17 | 33.75 | 00:00:00 | | 2005-10-28 | 1,293,600 | 33.76 | 34.63 | 33.75 | 34.45 | 00:00:00 | | 2005-10-31 | 1,107,400 | 34.50 | 34.79 | 34.25 | 34.57 | 00:00:00 | | 2005-11-01 | 1,345,800 | 34.48 | 34.73 | 34.13 | 34.50 | 00:00:00 | | 2005-11-02 | 995,900 | 34.66 | 34.93 | 34.35 | 34.89 | 00:00:00 | | 2005-11-03 | 1,374,700 | 34.95 | 35.54 | 34.80 | 35.16 | 00:00:00 | | 2005-11-04 | 1,114,800 | 36.50 | 36.50 | 34.56 | 34.75 | 00:00:00 | | 2005-11-07 | 817,500 | 34.82 | 34.90 | 33.99 | 34.32 | 00:00:00 | | 2005-11-08 | 807,800 | 34.25 | 34.45 | 33.95 | 34.08 | 00:00:00 | | 2005-11-09 | 815,600 | 34.11 | 34.95 | 34.09 | 34.83 | 00:00:00 | | 2005-11-10 | 1,078,200 | 34.74 | 34.86 | 34.23 | 34.76 | 00:00:00 | | 2005-11-11 | 716,000 | 34.76 | 34.84 | 34.35 | 34.81 | 00:00:00 | | 2005-11-14 | 714,800 | 34.77 | 34.81 | 34.28 | 34.44 | 00:00:00 | | 2005-11-15 | 703,500 | 34.37 | 34.50 | 33.96 | 34.04 | 00:00:00 | | 2005-11-16 | 867,000 | 34.02 | 34.27 | 33.80 | 34.12 | 00:00:00 | | 2005-11-17 | 669,800 | 34.15 | 34.43 | 34.01 | 34.23 | 00:00:00 | | 2005-11-18 | 792,500 | 34.23 | 34.36 | 33.82 | 34.00 | 00:00:00 | | 2005-11-21 | 747,300 | 33.91 | 34.10 | 33.84 | 33.91 | 00:00:00 | | 2005-11-22 | 1,000,300 | 33.84 | 34.11 | 33.50 | 34.02 | 00:00:00 | | 2005-11-23 | 666,400 | 34.07 | 34.34 | 33.88 | 34.14 | 00:00:00 | | 2005-11-25 | 195,900 | 34.06 | 34.36 | 34.06 | 34.20 | 00:00:00 | | 2005-11-28 | 528,900 | 34.27 | 34.32 | 33.92 | 33.93 | 00:00:00 | | 2005-11-29 | 528,300 | 33.99 | 34.35 | 33.99 | 34.03 | 00:00:00 | | 2005-11-30 | 903,900 | 34.05 | 34.30 | 33.55 | 33.56 | 00:00:00 | | 2005-12-01 | 1,101,800 | 33.75 | 33.99 | 33.51 | 33.89 | 00:00:00 | | 2005-12-02 | 608,800 | 33.82 | 33.90 | 33.64 | 33.77 | 00:00:00 | | 2005-12-05 | 629,200 | 33.75 | 33.85 | 33.36 | 33.69 | 00:00:00 | | 2005-12-06 | 1,040,900 | 33.69 | 33.79 | 33.30 | 33.35 | 00:00:00 | | 2005-12-07 | 664,600 | 33.35 | 33.63 | 33.27 | 33.37 | 00:00:00 | | 2005-12-08 | 658,500 | 33.40 | 33.64 | 33.31 | 33.55 | 00:00:00 | | 2005-12-09 | 693,600 | 33.70 | 33.81 | 33.45 | 33.50 | 00:00:00 | | 2005-12-12 | 822,000 | 33.50 | 33.67 | 33.44 | 33.50 | 00:00:00 | | 2005-12-13 | 466,200 | 33.50 | 33.94 | 33.43 | 33.83 | 00:00:00 | | 2005-12-14 | 897,900 | 33.95 | 34.61 | 33.86 | 34.58 | 00:00:00 | | 2005-12-15 | 1,682,200 | 34.57 | 35.22 | 34.25 | 35.15 | 00:00:00 | | 2005-12-16 | 1,461,800 | 35.20 | 35.44 | 35.17 | 35.38 | 00:00:00 | | 2005-12-19 | 1,582,500 | 35.38 | 35.84 | 35.20 | 35.77 | 00:00:00 | | 2005-12-20 | 1,167,300 | 35.76 | 36.18 | 35.70 | 36.13 | 00:00:00 | | 2005-12-21 | 1,471,900 | 36.30 | 36.42 | 35.91 | 36.04 | 00:00:00 | | 2005-12-22 | 867,400 | 36.29 | 36.42 | 35.92 | 36.12 | 00:00:00 | | 2005-12-23 | 979,300 | 36.27 | 36.29 | 35.85 | 35.97 | 00:00:00 | | 2005-12-27 | 920,100 | 35.99 | 36.17 | 35.73 | 35.82 | 00:00:00 | | 2005-12-28 | 740,500 | 35.97 | 36.10 | 35.45 | 35.65 | 00:00:00 | | 2005-12-29 | 489,400 | 35.57 | 35.75 | 35.40 | 35.48 | 00:00:00 | | 2005-12-30 | 845,300 | 35.31 | 35.72 | 35.19 | 35.69 | 00:00:00 | | 2006-01-03 | 1,301,000 | 36.05 | 36.62 | 35.66 | 36.56 | 00:00:00 | | 2006-01-04 | 897,000 | 36.65 | 36.65 | 35.87 | 36.49 | 00:00:00 | | 2006-01-05 | 826,800 | 36.35 | 36.49 | 36.04 | 36.14 | 00:00:00 | | 2006-01-06 | 898,300 | 36.18 | 36.50 | 35.90 | 36.40 | 00:00:00 | | 2006-01-09 | 1,475,100 | 36.47 | 36.75 | 36.25 | 36.66 | 00:00:00 | | 2006-01-10 | 1,116,100 | 36.00 | 36.20 | 35.80 | 35.87 | 00:00:00 | | 2006-01-11 | 997,400 | 35.91 | 35.96 | 35.55 | 35.70 | 00:00:00 | | 2006-01-12 | 770,200 | 35.69 | 35.79 | 35.38 | 35.46 | 00:00:00 | | 2006-01-13 | 530,100 | 35.54 | 35.68 | 35.41 | 35.64 | 00:00:00 | | 2006-01-17 | 828,900 | 35.71 | 36.29 | 35.50 | 36.23 | 00:00:00 | | 2006-01-18 | 863,900 | 36.23 | 36.44 | 36.12 | 36.32 | 00:00:00 | | 2006-01-19 | 992,700 | 36.45 | 36.59 | 36.32 | 36.51 | 00:00:00 | | 2006-01-20 | 892,800 | 36.60 | 36.92 | 36.12 | 36.20 | 00:00:00 | | 2006-01-23 | 750,700 | 36.38 | 36.60 | 36.22 | 36.50 | 00:00:00 | | 2006-01-24 | 684,300 | 36.60 | 36.90 | 36.52 | 36.75 | 00:00:00 | | 2006-01-25 | 1,541,700 | 36.90 | 36.90 | 35.67 | 35.89 | 00:00:00 | | 2006-01-26 | 622,400 | 36.14 | 36.22 | 35.66 | 35.70 | 00:00:00 | | 2006-01-27 | 616,700 | 35.95 | 36.30 | 35.86 | 36.08 | 00:00:00 | | 2006-01-30 | 607,700 | 36.19 | 36.23 | 35.91 | 35.97 | 00:00:00 | | 2006-01-31 | 770,000 | 35.98 | 36.17 | 35.81 | 35.92 | 00:00:00 | | 2006-02-01 | 1,209,800 | 36.00 | 36.76 | 35.80 | 36.68 | 00:00:00 | | 2006-02-02 | 993,600 | 36.82 | 36.82 | 36.00 | 36.27 | 00:00:00 | | 2006-02-03 | 576,500 | 36.05 | 36.11 | 35.75 | 35.84 | 00:00:00 | | 2006-02-06 | 475,600 | 35.95 | 35.95 | 35.60 | 35.79 | 00:00:00 | | 2006-02-07 | 524,900 | 35.88 | 35.92 | 35.64 | 35.80 | 00:00:00 | | 2006-02-08 | 510,000 | 35.84 | 35.84 | 35.50 | 35.65 | 00:00:00 | | 2006-02-09 | 692,900 | 35.55 | 35.98 | 35.40 | 35.60 | 00:00:00 | | 2006-02-10 | 973,100 | 35.64 | 36.12 | 35.43 | 35.97 | 00:00:00 | | 2006-02-13 | 484,600 | 36.00 | 36.10 | 35.84 | 36.03 | 00:00:00 | | 2006-02-14 | 635,200 | 35.94 | 36.07 | 35.52 | 36.05 | 00:00:00 | | 2006-02-15 | 547,900 | 36.01 | 36.36 | 35.93 | 36.26 | 00:00:00 | | 2006-02-16 | 801,700 | 36.26 | 36.50 | 35.98 | 36.18 | 00:00:00 | | 2006-02-17 | 7,414,600 | 38.80 | 40.45 | 38.75 | 40.41 | 00:00:00 | | 2006-02-21 | 3,260,500 | 40.23 | 40.62 | 39.94 | 40.29 | 00:00:00 | | 2006-02-22 | 1,932,600 | 40.15 | 40.37 | 39.55 | 39.70 | 00:00:00 | | 2006-02-23 | 3,270,600 | 39.75 | 41.14 | 39.62 | 41.09 | 00:00:00 | | 2006-02-24 | 4,829,700 | 40.99 | 41.52 | 40.86 | 41.41 | 00:00:00 | | 2006-02-27 | 7,693,300 | 41.00 | 41.00 | 40.65 | 40.76 | 00:00:00 | | 2006-02-28 | 4,563,600 | 40.75 | 40.83 | 40.69 | 40.75 | 00:00:00 | | 2006-03-01 | 3,068,100 | 40.70 | 40.79 | 40.66 | 40.75 | 00:00:00 | | 2006-03-02 | 2,135,500 | 40.75 | 40.85 | 40.72 | 40.81 | 00:00:00 | | 2006-03-03 | 2,024,400 | 40.80 | 40.85 | 40.75 | 40.80 | 00:00:00 | | 2006-03-06 | 2,446,700 | 40.76 | 40.84 | 40.74 | 40.82 | 00:00:00 | | 2006-03-07 | 1,841,100 | 40.80 | 41.00 | 40.79 | 40.98 | 00:00:00 | | 2006-03-08 | 1,548,200 | 40.80 | 40.99 | 40.79 | 40.85 | 00:00:00 | | 2006-03-09 | 1,219,900 | 40.82 | 40.95 | 40.82 | 40.92 | 00:00:00 | | 2006-03-10 | 1,453,200 | 40.85 | 40.97 | 40.85 | 40.90 | 00:00:00 | | 2006-03-13 | 1,387,500 | 40.88 | 40.97 | 40.83 | 40.95 | 00:00:00 | | 2006-03-14 | 3,016,900 | 40.88 | 40.95 | 40.85 | 40.86 | 00:00:00 | | 2006-03-15 | 2,125,500 | 40.87 | 40.90 | 40.78 | 40.85 | 00:00:00 | | 2006-03-16 | 1,603,400 | 40.81 | 40.85 | 40.75 | 40.79 | 00:00:00 | | 2006-03-17 | 1,465,000 | 40.82 | 40.87 | 40.77 | 40.85 | 00:00:00 | | 2006-03-20 | 967,000 | 40.80 | 40.86 | 40.78 | 40.84 | 00:00:00 | | 2006-03-21 | 2,062,700 | 40.84 | 40.90 | 40.76 | 40.85 | 00:00:00 | | 2006-03-22 | 1,056,000 | 40.80 | 40.88 | 40.76 | 40.84 | 00:00:00 | | 2006-03-23 | 1,065,300 | 40.81 | 40.94 | 40.78 | 40.88 | 00:00:00 | | 2006-03-24 | 1,434,400 | 40.88 | 40.90 | 40.77 | 40.83 | 00:00:00 | | 2006-03-27 | 1,555,700 | 40.82 | 40.89 | 40.82 | 40.88 | 00:00:00 | | 2006-03-28 | 1,528,900 | 40.84 | 40.90 | 40.82 | 40.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
