|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-20 | 488,700 | 39.56 | 40.06 | 39.19 | 39.56 | 00:00:00 | | 2000-12-21 | 375,600 | 39.38 | 40.56 | 39.38 | 40.44 | 00:00:00 | | 2000-12-22 | 278,300 | 40.25 | 41.12 | 40.00 | 40.88 | 00:00:00 | | 2000-12-26 | 354,600 | 40.69 | 42.50 | 40.69 | 42.06 | 00:00:00 | | 2000-12-27 | 404,800 | 42.19 | 43.12 | 42.19 | 42.31 | 00:00:00 | | 2000-12-28 | 419,900 | 42.31 | 43.62 | 41.62 | 43.00 | 00:00:00 | | 2000-12-29 | 260,700 | 43.00 | 43.00 | 42.00 | 42.38 | 00:00:00 | | 2001-01-02 | 445,700 | 41.88 | 41.94 | 40.31 | 40.44 | 00:00:00 | | 2001-01-03 | 892,000 | 40.50 | 41.38 | 39.75 | 39.94 | 00:00:00 | | 2001-01-04 | 939,400 | 39.88 | 39.94 | 35.94 | 36.50 | 00:00:00 | | 2001-01-05 | 580,100 | 36.50 | 37.50 | 36.50 | 37.00 | 00:00:00 | | 2001-01-08 | 1,595,800 | 36.94 | 38.38 | 36.94 | 38.31 | 00:00:00 | | 2001-01-09 | 395,200 | 38.25 | 38.31 | 37.12 | 37.69 | 00:00:00 | | 2001-01-10 | 559,400 | 37.69 | 38.88 | 37.62 | 38.69 | 00:00:00 | | 2001-01-11 | 638,100 | 38.69 | 38.69 | 37.88 | 37.94 | 00:00:00 | | 2001-01-12 | 565,600 | 37.94 | 38.25 | 36.19 | 37.31 | 00:00:00 | | 2001-01-16 | 512,300 | 37.31 | 37.38 | 35.19 | 36.19 | 00:00:00 | | 2001-01-17 | 679,400 | 36.19 | 36.94 | 35.94 | 36.12 | 00:00:00 | | 2001-01-18 | 260,600 | 36.38 | 36.50 | 35.88 | 36.19 | 00:00:00 | | 2001-01-19 | 467,600 | 36.19 | 36.62 | 35.75 | 36.25 | 00:00:00 | | 2001-01-22 | 283,300 | 36.00 | 37.31 | 36.00 | 37.19 | 00:00:00 | | 2001-01-23 | 526,800 | 37.38 | 38.50 | 37.31 | 38.38 | 00:00:00 | | 2001-01-24 | 614,600 | 38.62 | 40.25 | 38.62 | 39.69 | 00:00:00 | | 2001-01-25 | 426,200 | 39.38 | 39.50 | 38.62 | 39.00 | 00:00:00 | | 2001-01-26 | 245,200 | 38.94 | 39.38 | 37.62 | 38.25 | 00:00:00 | | 2001-01-29 | 338,100 | 38.00 | 38.40 | 37.60 | 38.12 | 00:00:00 | | 2001-01-30 | 327,600 | 38.37 | 38.89 | 38.15 | 38.63 | 00:00:00 | | 2001-01-31 | 563,700 | 38.40 | 38.42 | 37.75 | 37.80 | 00:00:00 | | 2001-02-01 | 235,500 | 37.80 | 37.80 | 37.15 | 37.36 | 00:00:00 | | 2001-02-02 | 186,000 | 37.80 | 38.00 | 37.29 | 37.43 | 00:00:00 | | 2001-02-05 | 304,600 | 37.40 | 38.18 | 37.31 | 37.55 | 00:00:00 | | 2001-02-06 | 292,200 | 37.65 | 38.09 | 37.25 | 37.66 | 00:00:00 | | 2001-02-07 | 258,100 | 37.85 | 38.59 | 37.80 | 38.54 | 00:00:00 | | 2001-02-08 | 175,500 | 38.54 | 39.05 | 38.54 | 38.79 | 00:00:00 | | 2001-02-09 | 332,600 | 38.75 | 39.60 | 38.68 | 39.58 | 00:00:00 | | 2001-02-12 | 369,200 | 39.65 | 39.99 | 39.19 | 39.60 | 00:00:00 | | 2001-02-13 | 378,400 | 39.45 | 39.76 | 39.20 | 39.50 | 00:00:00 | | 2001-02-14 | 221,200 | 39.45 | 39.45 | 39.20 | 39.31 | 00:00:00 | | 2001-02-15 | 356,200 | 39.30 | 39.45 | 38.50 | 38.90 | 00:00:00 | | 2001-02-16 | 368,800 | 38.95 | 39.90 | 38.95 | 39.85 | 00:00:00 | | 2001-02-20 | 439,400 | 39.84 | 40.15 | 39.70 | 39.87 | 00:00:00 | | 2001-02-21 | 364,200 | 40.10 | 40.80 | 39.75 | 39.88 | 00:00:00 | | 2001-02-22 | 409,800 | 39.98 | 40.45 | 38.80 | 39.34 | 00:00:00 | | 2001-02-23 | 341,300 | 39.34 | 39.34 | 38.40 | 39.04 | 00:00:00 | | 2001-02-26 | 246,800 | 38.85 | 39.50 | 38.85 | 39.44 | 00:00:00 | | 2001-02-27 | 236,100 | 39.44 | 39.81 | 39.00 | 39.42 | 00:00:00 | | 2001-02-28 | 285,400 | 39.35 | 39.49 | 38.70 | 38.95 | 00:00:00 | | 2001-03-01 | 545,800 | 38.70 | 38.75 | 38.40 | 38.62 | 00:00:00 | | 2001-03-02 | 403,100 | 38.55 | 38.90 | 38.45 | 38.83 | 00:00:00 | | 2001-03-05 | 361,100 | 38.83 | 38.90 | 38.40 | 38.49 | 00:00:00 | | 2001-03-06 | 301,800 | 38.50 | 38.50 | 38.01 | 38.01 | 00:00:00 | | 2001-03-07 | 796,000 | 38.02 | 38.40 | 37.70 | 37.91 | 00:00:00 | | 2001-03-08 | 520,400 | 38.00 | 38.33 | 37.70 | 37.84 | 00:00:00 | | 2001-03-09 | 361,600 | 37.85 | 37.99 | 37.01 | 37.81 | 00:00:00 | | 2001-03-12 | 402,600 | 37.65 | 37.65 | 37.05 | 37.16 | 00:00:00 | | 2001-03-13 | 343,000 | 37.10 | 37.60 | 36.88 | 37.35 | 00:00:00 | | 2001-03-14 | 275,400 | 36.90 | 37.15 | 36.46 | 36.61 | 00:00:00 | | 2001-03-15 | 461,000 | 36.61 | 37.55 | 36.60 | 37.55 | 00:00:00 | | 2001-03-16 | 428,500 | 37.20 | 37.69 | 36.81 | 36.84 | 00:00:00 | | 2001-03-19 | 338,000 | 36.99 | 37.45 | 36.75 | 37.33 | 00:00:00 | | 2001-03-20 | 371,700 | 37.18 | 37.55 | 36.53 | 37.00 | 00:00:00 | | 2001-03-21 | 320,200 | 36.90 | 37.16 | 36.20 | 36.28 | 00:00:00 | | 2001-03-22 | 749,100 | 35.95 | 36.05 | 34.20 | 34.79 | 00:00:00 | | 2001-03-23 | 383,000 | 34.75 | 35.38 | 34.75 | 35.04 | 00:00:00 | | 2001-03-26 | 450,100 | 35.10 | 36.15 | 35.10 | 36.15 | 00:00:00 | | 2001-03-27 | 404,200 | 36.30 | 36.40 | 36.10 | 36.18 | 00:00:00 | | 2001-03-28 | 672,500 | 35.90 | 36.35 | 35.71 | 36.02 | 00:00:00 | | 2001-03-29 | 1,060,900 | 36.60 | 37.98 | 36.56 | 37.75 | 00:00:00 | | 2001-03-30 | 597,500 | 38.00 | 38.50 | 37.98 | 38.13 | 00:00:00 | | 2001-04-02 | 533,800 | 38.20 | 39.00 | 38.15 | 38.92 | 00:00:00 | | 2001-04-03 | 762,600 | 38.70 | 39.35 | 38.54 | 39.22 | 00:00:00 | | 2001-04-04 | 831,100 | 39.15 | 39.90 | 39.15 | 39.77 | 00:00:00 | | 2001-04-05 | 468,700 | 39.77 | 40.06 | 39.65 | 40.05 | 00:00:00 | | 2001-04-06 | 861,700 | 40.03 | 40.20 | 38.97 | 39.56 | 00:00:00 | | 2001-04-09 | 547,100 | 39.40 | 40.00 | 39.39 | 39.98 | 00:00:00 | | 2001-04-10 | 508,600 | 39.85 | 40.55 | 39.85 | 40.47 | 00:00:00 | | 2001-04-11 | 2,136,000 | 40.25 | 40.48 | 39.70 | 39.96 | 00:00:00 | | 2001-04-12 | 925,700 | 39.55 | 39.82 | 39.46 | 39.76 | 00:00:00 | | 2001-04-16 | 445,400 | 39.76 | 40.70 | 39.71 | 40.60 | 00:00:00 | | 2001-04-17 | 393,700 | 40.52 | 40.99 | 40.44 | 40.82 | 00:00:00 | | 2001-04-18 | 498,000 | 40.95 | 41.10 | 39.78 | 40.73 | 00:00:00 | | 2001-04-19 | 378,400 | 40.30 | 40.54 | 39.41 | 39.63 | 00:00:00 | | 2001-04-20 | 409,700 | 39.55 | 39.95 | 38.54 | 38.79 | 00:00:00 | | 2001-04-23 | 629,200 | 38.60 | 39.22 | 38.30 | 38.64 | 00:00:00 | | 2001-04-24 | 287,600 | 38.90 | 39.00 | 38.52 | 38.71 | 00:00:00 | | 2001-04-25 | 346,800 | 38.70 | 39.60 | 38.65 | 39.44 | 00:00:00 | | 2001-04-26 | 420,500 | 39.30 | 40.20 | 39.00 | 39.50 | 00:00:00 | | 2001-04-27 | 252,000 | 39.25 | 39.42 | 38.74 | 39.39 | 00:00:00 | | 2001-04-30 | 451,400 | 39.08 | 39.98 | 38.78 | 39.19 | 00:00:00 | | 2001-05-01 | 400,700 | 40.10 | 40.50 | 39.70 | 40.28 | 00:00:00 | | 2001-05-02 | 358,500 | 40.20 | 40.20 | 39.02 | 39.02 | 00:00:00 | | 2001-05-03 | 312,000 | 39.20 | 39.23 | 37.85 | 38.19 | 00:00:00 | | 2001-05-04 | 310,300 | 38.19 | 38.53 | 38.04 | 38.38 | 00:00:00 | | 2001-05-07 | 239,000 | 37.89 | 38.16 | 37.53 | 37.86 | 00:00:00 | | 2001-05-08 | 366,700 | 38.30 | 38.37 | 37.88 | 38.31 | 00:00:00 | | 2001-05-09 | 485,100 | 38.20 | 38.60 | 38.15 | 38.52 | 00:00:00 | | 2001-05-10 | 490,700 | 38.82 | 38.88 | 38.05 | 38.70 | 00:00:00 | | 2001-05-11 | 171,100 | 38.94 | 39.17 | 38.40 | 38.92 | 00:00:00 | | 2001-05-14 | 334,900 | 39.10 | 39.49 | 39.00 | 39.47 | 00:00:00 | | 2001-05-15 | 241,500 | 39.44 | 39.63 | 39.38 | 39.58 | 00:00:00 | | 2001-05-16 | 305,900 | 39.45 | 40.19 | 39.42 | 40.04 | 00:00:00 | | 2001-05-17 | 443,100 | 39.90 | 40.16 | 39.80 | 40.00 | 00:00:00 | | 2001-05-18 | 273,300 | 40.03 | 40.07 | 39.92 | 40.00 | 00:00:00 | | 2001-05-21 | 257,700 | 40.00 | 40.50 | 39.90 | 40.13 | 00:00:00 | | 2001-05-22 | 164,800 | 40.13 | 40.20 | 39.85 | 40.11 | 00:00:00 | | 2001-05-23 | 464,900 | 40.12 | 40.47 | 40.10 | 40.30 | 00:00:00 | | 2001-05-24 | 329,200 | 40.10 | 40.48 | 40.00 | 40.30 | 00:00:00 | | 2001-05-25 | 170,200 | 40.40 | 40.40 | 39.52 | 39.69 | 00:00:00 | | 2001-05-29 | 302,200 | 39.50 | 39.94 | 39.45 | 39.66 | 00:00:00 | | 2001-05-30 | 239,100 | 39.66 | 39.80 | 39.43 | 39.55 | 00:00:00 | | 2001-05-31 | 221,300 | 39.42 | 40.19 | 39.42 | 39.92 | 00:00:00 | | 2001-06-01 | 200,300 | 39.92 | 39.98 | 39.31 | 39.74 | 00:00:00 | | 2001-06-04 | 175,200 | 39.78 | 40.00 | 39.56 | 39.87 | 00:00:00 | | 2001-06-05 | 231,200 | 40.05 | 40.05 | 39.01 | 39.50 | 00:00:00 | | 2001-06-06 | 325,300 | 39.50 | 39.50 | 38.75 | 39.30 | 00:00:00 | | 2001-06-07 | 429,500 | 39.15 | 39.43 | 38.78 | 38.98 | 00:00:00 | | 2001-06-08 | 187,000 | 38.73 | 39.21 | 38.65 | 39.12 | 00:00:00 | | 2001-06-11 | 348,100 | 39.00 | 39.34 | 38.95 | 39.08 | 00:00:00 | | 2001-06-12 | 403,800 | 39.05 | 39.16 | 38.70 | 38.83 | 00:00:00 | | 2001-06-13 | 256,900 | 39.03 | 39.03 | 38.61 | 38.65 | 00:00:00 | | 2001-06-14 | 325,300 | 38.60 | 38.70 | 37.80 | 37.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
