|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-28 | 1,528,900 | 40.84 | 40.90 | 40.82 | 40.84 | 00:00:00 | 2006-03-29 | 3,095,700 | 40.84 | 40.99 | 40.83 | 40.86 | 00:00:00 | 2006-03-30 | 1,840,000 | 40.86 | 40.97 | 40.84 | 40.87 | 00:00:00 | 2006-03-31 | 1,465,700 | 40.84 | 40.92 | 40.83 | 40.87 | 00:00:00 | 2006-04-03 | 1,890,100 | 40.86 | 40.97 | 40.83 | 40.87 | 00:00:00 | 2006-04-04 | 841,100 | 40.87 | 41.01 | 40.86 | 41.00 | 00:00:00 | 2006-04-05 | 802,800 | 40.96 | 41.10 | 40.95 | 40.95 | 00:00:00 | 2006-04-06 | 2,153,100 | 40.90 | 41.05 | 40.85 | 40.90 | 00:00:00 | 2006-04-07 | 1,903,100 | 40.91 | 40.99 | 40.77 | 40.85 | 00:00:00 | 2006-04-10 | 1,680,000 | 40.44 | 40.48 | 40.28 | 40.35 | 00:00:00 | 2006-04-11 | 1,023,000 | 40.34 | 40.45 | 40.19 | 40.31 | 00:00:00 | 2006-04-12 | 1,078,500 | 40.25 | 40.34 | 40.01 | 40.19 | 00:00:00 | 2006-04-13 | 891,100 | 40.20 | 40.26 | 40.04 | 40.15 | 00:00:00 | 2006-04-17 | 867,600 | 40.15 | 40.21 | 40.03 | 40.03 | 00:00:00 | 2006-04-18 | 1,144,500 | 40.06 | 40.61 | 40.06 | 40.40 | 00:00:00 | 2006-04-19 | 584,800 | 40.36 | 40.55 | 40.36 | 40.41 | 00:00:00 | 2006-04-20 | 1,009,000 | 40.37 | 40.52 | 40.34 | 40.37 | 00:00:00 | 2006-04-21 | 1,099,400 | 40.45 | 40.46 | 40.23 | 40.35 | 00:00:00 | 2006-04-24 | 1,558,900 | 40.34 | 40.41 | 40.08 | 40.15 | 00:00:00 | 2006-04-25 | 1,260,000 | 40.15 | 40.16 | 40.05 | 40.14 | 00:00:00 | 2006-04-26 | 587,300 | 40.19 | 40.24 | 40.13 | 40.20 | 00:00:00 | 2006-04-27 | 801,700 | 40.15 | 40.49 | 40.11 | 40.40 | 00:00:00 | 2006-04-28 | 1,070,200 | 40.41 | 40.43 | 40.25 | 40.38 | 00:00:00 | 2006-05-01 | 1,214,000 | 40.41 | 40.45 | 40.35 | 40.41 | 00:00:00 | 2006-05-02 | 756,400 | 40.41 | 40.47 | 40.37 | 40.37 | 00:00:00 | 2006-05-03 | 1,048,600 | 40.36 | 40.47 | 40.35 | 40.47 | 00:00:00 | 2006-05-04 | 1,142,200 | 40.40 | 40.50 | 40.32 | 40.39 | 00:00:00 | 2006-05-05 | 1,039,600 | 40.34 | 40.37 | 40.15 | 40.21 | 00:00:00 | 2006-05-08 | 922,800 | 40.21 | 40.31 | 40.05 | 40.10 | 00:00:00 | 2006-05-09 | 466,300 | 40.10 | 40.19 | 40.10 | 40.14 | 00:00:00 | 2006-05-10 | 357,700 | 40.20 | 40.29 | 40.17 | 40.27 | 00:00:00 | 2006-05-11 | 775,000 | 40.17 | 40.25 | 40.15 | 40.18 | 00:00:00 | 2006-05-12 | 1,128,500 | 40.18 | 40.25 | 39.96 | 40.00 | 00:00:00 | 2006-05-15 | 561,500 | 40.00 | 40.22 | 39.99 | 40.21 | 00:00:00 | 2006-05-16 | 339,700 | 40.15 | 40.24 | 39.97 | 40.00 | 00:00:00 | 2006-05-17 | 922,700 | 39.95 | 40.12 | 39.81 | 39.85 | 00:00:00 | 2006-05-18 | 881,000 | 39.82 | 39.97 | 39.74 | 39.76 | 00:00:00 | 2006-05-19 | 950,500 | 39.76 | 39.90 | 39.70 | 39.71 | 00:00:00 | 2006-05-22 | 684,900 | 39.73 | 39.90 | 39.68 | 39.71 | 00:00:00 | 2006-05-23 | 842,700 | 39.71 | 39.94 | 39.71 | 39.75 | 00:00:00 | 2006-05-24 | 759,200 | 39.72 | 40.27 | 39.72 | 40.15 | 00:00:00 | 2006-05-25 | 785,700 | 40.16 | 40.46 | 40.10 | 40.45 | 00:00:00 | 2006-05-26 | 485,700 | 40.39 | 40.45 | 40.13 | 40.27 | 00:00:00 | 2006-05-30 | 654,600 | 40.19 | 40.25 | 39.87 | 39.92 | 00:00:00 | 2006-05-31 | 899,600 | 39.90 | 40.24 | 39.80 | 40.03 | 00:00:00 | 2006-06-01 | 640,800 | 40.03 | 40.07 | 39.89 | 40.00 | 00:00:00 | 2006-06-02 | 915,400 | 39.97 | 40.05 | 39.87 | 40.02 | 00:00:00 | 2006-06-05 | 505,500 | 39.95 | 40.03 | 39.88 | 39.93 | 00:00:00 | 2006-06-06 | 674,500 | 39.95 | 40.21 | 39.90 | 40.15 | 00:00:00 | 2006-06-07 | 386,000 | 40.19 | 40.21 | 40.05 | 40.13 | 00:00:00 | 2006-06-08 | 650,600 | 40.10 | 40.50 | 40.06 | 40.49 | 00:00:00 | 2006-06-09 | 312,900 | 40.40 | 40.45 | 40.18 | 40.25 | 00:00:00 | 2006-06-12 | 498,400 | 40.25 | 40.50 | 40.24 | 40.41 | 00:00:00 | 2006-06-13 | 739,600 | 40.29 | 40.40 | 40.07 | 40.12 | 00:00:00 | 2006-06-14 | 874,600 | 40.07 | 40.31 | 39.94 | 40.25 | 00:00:00 | 2006-06-15 | 1,263,500 | 40.20 | 40.22 | 39.95 | 40.16 | 00:00:00 | 2006-06-16 | 1,001,200 | 40.05 | 40.35 | 40.05 | 40.20 | 00:00:00 | 2006-06-19 | 885,700 | 40.20 | 40.27 | 39.95 | 39.98 | 00:00:00 | 2006-06-20 | 535,200 | 40.00 | 40.20 | 40.00 | 40.11 | 00:00:00 | 2006-06-21 | 493,600 | 40.05 | 40.24 | 40.03 | 40.22 | 00:00:00 | 2006-06-22 | 504,200 | 40.21 | 40.44 | 40.12 | 40.38 | 00:00:00 | 2006-06-23 | 409,400 | 40.20 | 40.42 | 40.20 | 40.25 | 00:00:00 | 2006-06-26 | 280,600 | 40.21 | 40.45 | 40.13 | 40.27 | 00:00:00 | 2006-06-27 | 349,400 | 40.20 | 40.28 | 40.05 | 40.11 | 00:00:00 | 2006-06-28 | 365,500 | 40.15 | 40.24 | 40.15 | 40.22 | 00:00:00 | 2006-06-29 | 392,900 | 40.34 | 40.45 | 40.20 | 40.40 | 00:00:00 | 2006-06-30 | 403,600 | 40.40 | 40.45 | 40.32 | 40.40 | 00:00:00 | 2006-07-03 | 203,700 | 40.60 | 40.61 | 40.35 | 40.50 | 00:00:00 | 2006-07-05 | 523,200 | 40.41 | 40.56 | 40.22 | 40.33 | 00:00:00 | 2006-07-06 | 2,043,900 | 40.29 | 40.50 | 40.27 | 40.48 | 00:00:00 | 2006-07-07 | 887,600 | 40.35 | 40.70 | 40.35 | 40.52 | 00:00:00 | 2006-07-10 | 567,800 | 40.05 | 40.17 | 40.01 | 40.09 | 00:00:00 | 2006-07-11 | 459,300 | 40.04 | 40.23 | 39.98 | 40.20 | 00:00:00 | 2006-07-12 | 686,600 | 40.20 | 40.48 | 40.11 | 40.38 | 00:00:00 | 2006-07-13 | 612,000 | 40.37 | 40.37 | 40.10 | 40.27 | 00:00:00 | 2006-07-14 | 458,900 | 40.10 | 40.35 | 40.10 | 40.22 | 00:00:00 | 2006-07-17 | 462,000 | 40.10 | 40.23 | 40.10 | 40.14 | 00:00:00 | 2006-07-18 | 462,700 | 40.14 | 40.31 | 40.14 | 40.30 | 00:00:00 | 2006-07-19 | 858,900 | 40.25 | 40.39 | 40.18 | 40.22 | 00:00:00 | 2006-07-20 | 994,300 | 40.22 | 40.30 | 39.97 | 39.99 | 00:00:00 | 2006-07-21 | 1,117,000 | 40.22 | 40.22 | 39.95 | 39.96 | 00:00:00 | 2006-07-24 | 1,114,200 | 39.96 | 40.23 | 39.96 | 40.14 | 00:00:00 | 2006-07-25 | 635,800 | 40.10 | 40.39 | 40.10 | 40.27 | 00:00:00 | 2006-07-26 | 992,900 | 40.15 | 40.60 | 40.15 | 40.48 | 00:00:00 | 2006-07-27 | 778,700 | 40.48 | 40.55 | 40.28 | 40.34 | 00:00:00 | 2006-07-28 | 523,200 | 40.48 | 40.49 | 40.30 | 40.36 | 00:00:00 | 2006-07-31 | 520,400 | 40.42 | 40.45 | 40.27 | 40.27 | 00:00:00 | 2006-08-01 | 975,600 | 40.27 | 40.75 | 40.25 | 40.64 | 00:00:00 | 2006-08-02 | 626,900 | 40.66 | 40.70 | 40.46 | 40.56 | 00:00:00 | 2006-08-03 | 515,900 | 40.55 | 40.70 | 40.55 | 40.63 | 00:00:00 | 2006-08-04 | 931,500 | 40.65 | 40.65 | 40.46 | 40.53 | 00:00:00 | 2006-08-07 | 642,100 | 40.55 | 40.64 | 40.39 | 40.40 | 00:00:00 | 2006-08-08 | 624,300 | 40.45 | 40.54 | 40.33 | 40.36 | 00:00:00 | 2006-08-09 | 667,100 | 40.39 | 40.63 | 40.39 | 40.51 | 00:00:00 | 2006-08-10 | 793,000 | 40.45 | 40.65 | 40.40 | 40.56 | 00:00:00 | 2006-08-11 | 376,900 | 40.45 | 40.58 | 40.42 | 40.55 | 00:00:00 | 2006-08-14 | 393,800 | 40.60 | 40.65 | 40.44 | 40.53 | 00:00:00 | 2006-08-15 | 566,800 | 40.58 | 40.60 | 40.45 | 40.55 | 00:00:00 | 2006-08-16 | 455,900 | 40.56 | 40.60 | 40.37 | 40.39 | 00:00:00 | 2006-08-17 | 534,800 | 40.41 | 40.52 | 40.34 | 40.46 | 00:00:00 | 2006-08-18 | 526,100 | 40.43 | 40.63 | 40.38 | 40.40 | 00:00:00 | 2006-08-21 | 406,200 | 40.41 | 40.60 | 40.40 | 40.46 | 00:00:00 | 2006-08-22 | 680,300 | 40.45 | 40.60 | 40.44 | 40.50 | 00:00:00 | 2006-08-23 | 384,000 | 40.50 | 40.63 | 40.47 | 40.60 | 00:00:00 | 2006-08-24 | 662,600 | 40.55 | 40.77 | 40.54 | 40.77 | 00:00:00 | 2006-08-25 | 476,500 | 40.65 | 40.74 | 40.65 | 40.70 | 00:00:00 | 2006-08-28 | 379,900 | 40.70 | 40.82 | 40.68 | 40.78 | 00:00:00 | 2006-08-29 | 509,800 | 40.81 | 40.90 | 40.75 | 40.86 | 00:00:00 | 2006-08-30 | 591,200 | 40.89 | 40.89 | 40.80 | 40.86 | 00:00:00 | 2006-08-31 | 712,300 | 40.90 | 41.11 | 40.90 | 41.00 | 00:00:00 | 2006-09-01 | 920,300 | 41.02 | 41.20 | 40.96 | 41.18 | 00:00:00 | 2006-09-05 | 616,100 | 41.01 | 41.14 | 41.00 | 41.11 | 00:00:00 | 2006-09-06 | 1,081,000 | 41.03 | 41.34 | 41.02 | 41.26 | 00:00:00 | 2006-09-07 | 583,600 | 41.25 | 41.30 | 41.13 | 41.24 | 00:00:00 | 2006-09-08 | 342,900 | 41.25 | 41.31 | 41.22 | 41.28 | 00:00:00 | 2006-09-11 | 815,200 | 41.25 | 41.42 | 41.20 | 41.25 | 00:00:00 | 2006-09-12 | 564,600 | 41.28 | 41.30 | 41.19 | 41.22 | 00:00:00 | 2006-09-13 | 671,900 | 41.20 | 41.29 | 41.18 | 41.26 | 00:00:00 | 2006-09-14 | 642,400 | 41.24 | 41.31 | 41.05 | 41.14 | 00:00:00 | 2006-09-15 | 1,122,000 | 41.10 | 41.14 | 41.03 | 41.09 | 00:00:00 | 2006-09-18 | 420,600 | 41.00 | 41.11 | 40.97 | 41.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|