|
 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 | | 2001-12-10 | 214,300 | 33.02 | 33.05 | 32.50 | 32.70 | 00:00:00 | | 2001-12-11 | 240,600 | 32.90 | 32.90 | 32.10 | 32.27 | 00:00:00 | | 2001-12-12 | 278,300 | 32.45 | 32.60 | 31.53 | 32.53 | 00:00:00 | | 2001-12-13 | 415,500 | 32.40 | 32.99 | 32.21 | 32.87 | 00:00:00 | | 2001-12-14 | 302,100 | 33.10 | 33.34 | 32.60 | 33.32 | 00:00:00 | | 2001-12-17 | 216,500 | 33.20 | 33.46 | 33.00 | 33.15 | 00:00:00 | | 2001-12-18 | 235,300 | 33.20 | 33.82 | 33.14 | 33.77 | 00:00:00 | | 2001-12-19 | 391,600 | 33.60 | 34.80 | 33.56 | 34.33 | 00:00:00 | | 2001-12-20 | 190,300 | 34.20 | 34.70 | 34.18 | 34.36 | 00:00:00 | | 2001-12-21 | 639,600 | 34.40 | 34.60 | 34.15 | 34.26 | 00:00:00 | | 2001-12-24 | 175,600 | 34.25 | 34.55 | 34.25 | 34.30 | 00:00:00 | | 2001-12-26 | 222,300 | 34.31 | 34.95 | 34.26 | 34.65 | 00:00:00 | | 2001-12-27 | 137,200 | 34.60 | 34.87 | 34.50 | 34.85 | 00:00:00 | | 2001-12-28 | 320,500 | 34.86 | 34.97 | 34.56 | 34.75 | 00:00:00 | | 2001-12-31 | 241,400 | 34.70 | 34.98 | 34.49 | 34.65 | 00:00:00 | | 2002-01-02 | 333,300 | 34.51 | 35.23 | 33.70 | 35.11 | 00:00:00 | | 2002-01-03 | 230,600 | 34.90 | 35.25 | 34.28 | 34.74 | 00:00:00 | | 2002-01-04 | 256,100 | 34.80 | 35.35 | 34.50 | 35.10 | 00:00:00 | | 2002-01-07 | 421,300 | 35.15 | 35.55 | 35.00 | 35.22 | 00:00:00 | | 2002-01-08 | 220,300 | 35.25 | 35.30 | 34.65 | 34.76 | 00:00:00 | | 2002-01-09 | 429,000 | 34.77 | 35.05 | 34.34 | 34.45 | 00:00:00 | | 2002-01-10 | 275,100 | 34.45 | 34.68 | 34.40 | 34.53 | 00:00:00 | | 2002-01-11 | 487,200 | 34.10 | 34.10 | 33.55 | 33.64 | 00:00:00 | | 2002-01-14 | 248,600 | 33.70 | 34.14 | 33.43 | 34.01 | 00:00:00 | | 2002-01-15 | 254,400 | 34.31 | 34.40 | 34.00 | 34.05 | 00:00:00 | | 2002-01-16 | 286,500 | 34.05 | 34.24 | 33.76 | 33.81 | 00:00:00 | | 2002-01-17 | 165,500 | 33.95 | 33.98 | 33.63 | 33.73 | 00:00:00 | | 2002-01-18 | 231,000 | 33.73 | 33.75 | 33.20 | 33.50 | 00:00:00 | | 2002-01-22 | 189,400 | 33.60 | 33.60 | 33.20 | 33.22 | 00:00:00 | | 2002-01-23 | 126,900 | 33.22 | 33.50 | 33.16 | 33.39 | 00:00:00 | | 2002-01-24 | 479,100 | 33.39 | 33.39 | 32.69 | 32.90 | 00:00:00 | | 2002-01-25 | 557,800 | 33.00 | 33.10 | 32.40 | 32.46 | 00:00:00 | | 2002-01-28 | 408,200 | 32.50 | 32.67 | 32.42 | 32.51 | 00:00:00 | | 2002-01-29 | 340,900 | 32.54 | 32.60 | 31.76 | 31.83 | 00:00:00 | | 2002-01-30 | 242,900 | 31.70 | 32.47 | 31.25 | 32.27 | 00:00:00 | | 2002-01-31 | 238,200 | 32.45 | 32.45 | 31.81 | 32.36 | 00:00:00 | | 2002-02-04 | 268,100 | 32.48 | 32.48 | 31.55 | 31.70 | 00:00:00 | | 2002-02-05 | 324,100 | 31.50 | 31.69 | 30.70 | 31.40 | 00:00:00 | | 2002-02-06 | 421,100 | 31.44 | 31.54 | 30.85 | 30.99 | 00:00:00 | | 2002-02-07 | 220,300 | 30.99 | 31.05 | 30.65 | 30.82 | 00:00:00 | | 2002-02-08 | 306,900 | 30.83 | 30.99 | 30.44 | 30.66 | 00:00:00 | | 2002-02-11 | 336,500 | 30.41 | 31.04 | 30.41 | 30.98 | 00:00:00 | | 2002-02-12 | 436,000 | 31.08 | 31.21 | 30.95 | 31.17 | 00:00:00 | | 2002-02-13 | 617,400 | 31.20 | 31.25 | 30.85 | 30.98 | 00:00:00 | | 2002-02-14 | 457,700 | 31.10 | 31.40 | 30.82 | 31.11 | 00:00:00 | | 2002-02-15 | 281,500 | 31.11 | 31.45 | 30.82 | 31.09 | 00:00:00 | | 2002-02-19 | 289,300 | 31.03 | 31.04 | 30.28 | 30.39 | 00:00:00 | | 2002-02-20 | 218,800 | 30.38 | 30.71 | 30.01 | 30.64 | 00:00:00 | | 2002-02-21 | 190,500 | 30.55 | 30.65 | 30.30 | 30.36 | 00:00:00 | | 2002-02-22 | 334,800 | 30.37 | 31.17 | 30.23 | 31.02 | 00:00:00 | | 2002-02-25 | 320,000 | 31.20 | 31.34 | 30.78 | 31.00 | 00:00:00 | | 2002-02-26 | 263,400 | 31.00 | 31.26 | 31.00 | 31.16 | 00:00:00 | | 2002-02-27 | 368,600 | 31.50 | 31.80 | 31.36 | 31.52 | 00:00:00 | | 2002-02-28 | 528,800 | 31.60 | 32.21 | 31.50 | 32.05 | 00:00:00 | | 2002-03-01 | 323,500 | 32.05 | 32.67 | 31.98 | 32.66 | 00:00:00 | | 2002-03-04 | 260,700 | 32.75 | 33.31 | 32.75 | 33.22 | 00:00:00 | | 2002-03-05 | 328,900 | 33.16 | 33.50 | 33.06 | 33.41 | 00:00:00 | | 2002-03-06 | 288,000 | 33.66 | 34.08 | 33.46 | 34.00 | 00:00:00 | | 2002-03-07 | 470,700 | 34.00 | 34.04 | 33.10 | 33.40 | 00:00:00 | | 2002-03-08 | 433,200 | 33.65 | 33.95 | 33.46 | 33.95 | 00:00:00 | | 2002-03-11 | 252,400 | 34.10 | 34.24 | 33.76 | 34.23 | 00:00:00 | | 2002-03-12 | 303,800 | 34.20 | 34.20 | 33.84 | 34.03 | 00:00:00 | | 2002-03-13 | 170,500 | 34.10 | 34.12 | 33.90 | 34.02 | 00:00:00 | | 2002-03-14 | 182,300 | 34.15 | 34.15 | 33.85 | 34.03 | 00:00:00 | | 2002-03-15 | 461,800 | 34.09 | 34.19 | 33.93 | 34.10 | 00:00:00 | | 2002-03-18 | 239,700 | 34.11 | 34.46 | 33.92 | 34.43 | 00:00:00 | | 2002-03-19 | 293,900 | 34.38 | 34.46 | 34.24 | 34.46 | 00:00:00 | | 2002-03-20 | 356,100 | 34.35 | 34.40 | 34.02 | 34.25 | 00:00:00 | | 2002-03-21 | 325,600 | 34.25 | 34.90 | 34.01 | 34.90 | 00:00:00 | | 2002-03-22 | 420,200 | 34.80 | 35.19 | 34.57 | 35.11 | 00:00:00 | | 2002-03-25 | 506,900 | 35.20 | 35.80 | 35.00 | 35.52 | 00:00:00 | | 2002-03-26 | 334,700 | 35.53 | 35.75 | 35.29 | 35.60 | 00:00:00 | | 2002-03-27 | 319,200 | 35.67 | 35.90 | 35.50 | 35.90 | 00:00:00 | | 2002-03-28 | 347,100 | 35.70 | 36.72 | 35.70 | 36.39 | 00:00:00 | | 2002-04-01 | 361,900 | 36.39 | 36.86 | 36.10 | 36.62 | 00:00:00 | | 2002-04-02 | 325,200 | 36.62 | 37.20 | 36.45 | 37.15 | 00:00:00 | | 2002-04-03 | 328,300 | 37.20 | 37.26 | 37.02 | 37.19 | 00:00:00 | | 2002-04-04 | 446,300 | 37.19 | 37.40 | 37.01 | 37.10 | 00:00:00 | | 2002-04-05 | 674,500 | 37.15 | 37.36 | 35.75 | 36.27 | 00:00:00 | | 2002-04-08 | 844,500 | 34.55 | 36.24 | 34.55 | 36.09 | 00:00:00 | | 2002-04-09 | 273,100 | 36.15 | 36.15 | 35.85 | 35.87 | 00:00:00 | | 2002-04-10 | 399,000 | 35.85 | 37.00 | 35.85 | 36.95 | 00:00:00 | | 2002-04-11 | 430,600 | 36.95 | 37.04 | 36.58 | 36.71 | 00:00:00 | | 2002-04-12 | 519,200 | 36.70 | 36.71 | 36.41 | 36.59 | 00:00:00 | | 2002-04-15 | 449,100 | 36.00 | 36.60 | 36.00 | 36.37 | 00:00:00 | | 2002-04-16 | 277,400 | 36.40 | 36.92 | 36.35 | 36.83 | 00:00:00 | | 2002-04-17 | 242,400 | 36.99 | 37.15 | 36.60 | 36.92 | 00:00:00 | | 2002-04-18 | 211,800 | 36.80 | 37.16 | 36.75 | 37.03 | 00:00:00 | | 2002-04-19 | 173,300 | 37.10 | 37.12 | 36.79 | 37.07 | 00:00:00 | | 2002-04-22 | 265,800 | 36.85 | 37.40 | 36.83 | 37.30 | 00:00:00 | | 2002-04-23 | 200,100 | 37.25 | 37.45 | 37.00 | 37.34 | 00:00:00 | | 2002-04-24 | 533,200 | 37.09 | 37.20 | 36.08 | 36.25 | 00:00:00 | | 2002-04-25 | 326,200 | 36.17 | 36.70 | 35.92 | 36.35 | 00:00:00 | | 2002-04-26 | 330,000 | 36.45 | 37.25 | 36.22 | 36.27 | 00:00:00 | | 2002-04-29 | 2,175,900 | 35.25 | 35.30 | 34.35 | 34.85 | 00:00:00 | | 2002-04-30 | 2,934,200 | 35.05 | 35.55 | 34.81 | 35.30 | 00:00:00 | | 2002-05-01 | 2,870,100 | 35.60 | 35.73 | 35.32 | 35.49 | 00:00:00 | | 2002-05-02 | 698,500 | 35.82 | 35.82 | 35.37 | 35.55 | 00:00:00 | | 2002-05-03 | 418,100 | 35.60 | 35.74 | 35.29 | 35.50 | 00:00:00 | | 2002-05-06 | 590,800 | 35.60 | 35.79 | 35.25 | 35.40 | 00:00:00 | | 2002-05-07 | 582,000 | 35.41 | 35.80 | 35.39 | 35.75 | 00:00:00 | | 2002-05-08 | 441,500 | 35.88 | 35.98 | 35.51 | 35.93 | 00:00:00 | | 2002-05-09 | 561,500 | 35.94 | 36.35 | 35.71 | 35.76 | 00:00:00 | | 2002-05-10 | 318,700 | 35.80 | 35.98 | 35.23 | 35.40 | 00:00:00 | | 2002-05-13 | 518,700 | 35.55 | 35.60 | 35.15 | 35.53 | 00:00:00 | | 2002-05-14 | 445,300 | 35.50 | 36.10 | 35.50 | 36.05 | 00:00:00 | | 2002-05-15 | 1,487,300 | 36.05 | 36.49 | 35.71 | 36.02 | 00:00:00 | | 2002-05-16 | 520,600 | 36.27 | 36.39 | 35.81 | 35.87 | 00:00:00 | | 2002-05-17 | 733,000 | 35.90 | 36.02 | 35.69 | 35.94 | 00:00:00 | | 2002-05-20 | 361,800 | 35.94 | 36.60 | 35.82 | 36.14 | 00:00:00 | | 2002-05-21 | 560,500 | 36.20 | 36.76 | 35.90 | 36.72 | 00:00:00 | | 2002-05-22 | 1,482,500 | 36.90 | 37.48 | 36.87 | 37.33 | 00:00:00 | | 2002-05-23 | 358,000 | 37.44 | 37.95 | 37.30 | 37.84 | 00:00:00 | | 2002-05-24 | 313,200 | 37.90 | 38.20 | 37.52 | 38.03 | 00:00:00 | | 2002-05-28 | 237,000 | 38.03 | 38.10 | 37.45 | 38.00 | 00:00:00 | | 2002-05-29 | 344,700 | 38.01 | 38.08 | 37.22 | 37.87 | 00:00:00 | | 2002-05-30 | 596,000 | 37.62 | 38.10 | 37.55 | 37.92 | 00:00:00 | | 2002-05-31 | 688,500 | 37.92 | 38.06 | 37.60 | 37.86 | 00:00:00 | | 2002-06-03 | 407,500 | 37.99 | 37.99 | 37.00 | 37.06 | 00:00:00 | | 2002-06-04 | 649,900 | 37.06 | 37.85 | 36.90 | 37.64 | 00:00:00 | | 2002-06-05 | 437,500 | 37.73 | 37.73 | 36.93 | 37.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
