|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-05 | 437,500 | 37.73 | 37.73 | 36.93 | 37.28 | 00:00:00 | | 2002-06-06 | 512,400 | 37.28 | 37.50 | 36.20 | 36.60 | 00:00:00 | | 2002-06-07 | 410,700 | 36.35 | 36.97 | 36.10 | 36.73 | 00:00:00 | | 2002-06-10 | 504,200 | 36.80 | 37.02 | 36.70 | 36.77 | 00:00:00 | | 2002-06-11 | 510,300 | 36.70 | 36.95 | 36.48 | 36.66 | 00:00:00 | | 2002-06-12 | 344,000 | 36.56 | 36.95 | 36.25 | 36.86 | 00:00:00 | | 2002-06-13 | 365,800 | 36.61 | 36.95 | 36.50 | 36.77 | 00:00:00 | | 2002-06-14 | 321,300 | 36.77 | 36.95 | 35.72 | 36.20 | 00:00:00 | | 2002-06-17 | 379,800 | 36.22 | 37.12 | 36.05 | 37.11 | 00:00:00 | | 2002-06-18 | 289,200 | 37.11 | 37.28 | 37.00 | 37.02 | 00:00:00 | | 2002-06-19 | 568,400 | 37.00 | 37.10 | 36.30 | 36.35 | 00:00:00 | | 2002-06-20 | 659,200 | 36.55 | 37.05 | 36.50 | 36.52 | 00:00:00 | | 2002-06-21 | 693,200 | 36.00 | 36.60 | 36.00 | 36.05 | 00:00:00 | | 2002-06-24 | 903,100 | 36.02 | 36.30 | 35.60 | 35.86 | 00:00:00 | | 2002-06-25 | 560,000 | 36.10 | 36.45 | 35.86 | 36.18 | 00:00:00 | | 2002-06-26 | 316,400 | 36.10 | 36.46 | 35.68 | 36.19 | 00:00:00 | | 2002-06-27 | 1,051,300 | 36.22 | 36.80 | 36.15 | 36.64 | 00:00:00 | | 2002-06-28 | 739,500 | 36.70 | 38.00 | 36.64 | 37.65 | 00:00:00 | | 2002-07-01 | 648,000 | 37.51 | 38.19 | 37.51 | 37.71 | 00:00:00 | | 2002-07-02 | 802,400 | 37.48 | 37.94 | 36.82 | 36.85 | 00:00:00 | | 2002-07-03 | 703,800 | 36.70 | 36.87 | 36.48 | 36.86 | 00:00:00 | | 2002-07-05 | 266,200 | 36.86 | 37.45 | 36.60 | 37.42 | 00:00:00 | | 2002-07-08 | 954,600 | 37.65 | 37.90 | 36.90 | 37.10 | 00:00:00 | | 2002-07-09 | 652,500 | 37.10 | 37.18 | 35.91 | 35.95 | 00:00:00 | | 2002-07-10 | 984,300 | 36.09 | 36.10 | 34.62 | 34.83 | 00:00:00 | | 2002-07-11 | 727,700 | 34.60 | 35.59 | 34.10 | 35.35 | 00:00:00 | | 2002-07-12 | 407,100 | 35.06 | 35.27 | 33.90 | 34.25 | 00:00:00 | | 2002-07-15 | 2,066,800 | 34.00 | 34.58 | 32.20 | 34.58 | 00:00:00 | | 2002-07-16 | 1,097,300 | 34.23 | 34.50 | 32.97 | 33.14 | 00:00:00 | | 2002-07-17 | 536,800 | 33.44 | 33.74 | 32.80 | 33.19 | 00:00:00 | | 2002-07-18 | 480,700 | 33.19 | 33.51 | 32.75 | 32.80 | 00:00:00 | | 2002-07-19 | 888,300 | 32.60 | 32.65 | 30.07 | 31.09 | 00:00:00 | | 2002-07-22 | 811,500 | 30.85 | 31.47 | 29.85 | 30.46 | 00:00:00 | | 2002-07-23 | 843,000 | 30.71 | 30.85 | 29.03 | 29.17 | 00:00:00 | | 2002-07-24 | 1,054,200 | 27.50 | 30.99 | 27.41 | 30.98 | 00:00:00 | | 2002-07-25 | 649,700 | 30.98 | 32.24 | 30.80 | 32.24 | 00:00:00 | | 2002-07-26 | 522,600 | 31.74 | 32.24 | 31.50 | 32.04 | 00:00:00 | | 2002-07-29 | 580,600 | 32.45 | 32.91 | 32.16 | 32.80 | 00:00:00 | | 2002-07-30 | 693,200 | 32.80 | 34.11 | 32.60 | 34.10 | 00:00:00 | | 2002-07-31 | 973,800 | 34.25 | 34.95 | 34.04 | 34.90 | 00:00:00 | | 2002-08-01 | 718,100 | 34.95 | 35.29 | 33.84 | 34.72 | 00:00:00 | | 2002-08-02 | 500,600 | 34.97 | 35.30 | 33.78 | 34.03 | 00:00:00 | | 2002-08-05 | 539,000 | 34.34 | 34.98 | 33.79 | 33.90 | 00:00:00 | | 2002-08-06 | 721,400 | 33.99 | 34.75 | 33.91 | 34.01 | 00:00:00 | | 2002-08-07 | 358,400 | 34.20 | 34.77 | 34.01 | 34.74 | 00:00:00 | | 2002-08-08 | 619,000 | 34.80 | 35.48 | 34.46 | 35.42 | 00:00:00 | | 2002-08-09 | 347,000 | 35.30 | 35.50 | 34.92 | 35.36 | 00:00:00 | | 2002-08-12 | 344,700 | 34.85 | 35.80 | 34.85 | 35.73 | 00:00:00 | | 2002-08-13 | 631,900 | 35.75 | 35.75 | 34.58 | 34.58 | 00:00:00 | | 2002-08-14 | 571,700 | 34.60 | 36.31 | 34.60 | 36.31 | 00:00:00 | | 2002-08-15 | 559,700 | 36.20 | 36.48 | 35.80 | 35.90 | 00:00:00 | | 2002-08-16 | 533,000 | 35.90 | 35.90 | 35.22 | 35.30 | 00:00:00 | | 2002-08-19 | 941,000 | 35.30 | 35.74 | 35.01 | 35.70 | 00:00:00 | | 2002-08-20 | 555,500 | 35.70 | 35.98 | 35.50 | 35.77 | 00:00:00 | | 2002-08-21 | 340,100 | 36.12 | 36.39 | 35.65 | 36.39 | 00:00:00 | | 2002-08-22 | 719,200 | 36.10 | 36.68 | 35.82 | 36.22 | 00:00:00 | | 2002-08-23 | 375,200 | 36.19 | 36.20 | 35.52 | 35.60 | 00:00:00 | | 2002-08-26 | 644,900 | 35.60 | 35.79 | 35.30 | 35.66 | 00:00:00 | | 2002-08-27 | 445,600 | 35.70 | 35.80 | 35.29 | 35.45 | 00:00:00 | | 2002-08-28 | 485,600 | 35.45 | 35.68 | 34.78 | 35.45 | 00:00:00 | | 2002-08-29 | 558,900 | 35.30 | 35.30 | 34.80 | 34.86 | 00:00:00 | | 2002-08-30 | 376,300 | 34.90 | 35.48 | 34.52 | 35.04 | 00:00:00 | | 2002-09-03 | 487,800 | 34.56 | 34.67 | 33.62 | 34.10 | 00:00:00 | | 2002-09-04 | 480,700 | 34.35 | 34.42 | 33.71 | 34.34 | 00:00:00 | | 2002-09-05 | 279,400 | 34.31 | 34.32 | 33.82 | 34.16 | 00:00:00 | | 2002-09-06 | 388,200 | 34.30 | 34.59 | 34.00 | 34.49 | 00:00:00 | | 2002-09-09 | 274,000 | 34.25 | 34.85 | 34.00 | 34.70 | 00:00:00 | | 2002-09-10 | 335,200 | 34.70 | 34.75 | 33.71 | 34.04 | 00:00:00 | | 2002-09-11 | 299,400 | 34.20 | 34.72 | 34.20 | 34.49 | 00:00:00 | | 2002-09-12 | 468,900 | 34.24 | 34.26 | 33.24 | 33.40 | 00:00:00 | | 2002-09-13 | 392,500 | 33.30 | 33.90 | 33.17 | 33.73 | 00:00:00 | | 2002-09-16 | 286,300 | 33.50 | 33.70 | 33.07 | 33.63 | 00:00:00 | | 2002-09-17 | 474,700 | 33.73 | 33.99 | 32.07 | 32.18 | 00:00:00 | | 2002-09-18 | 641,200 | 32.18 | 33.20 | 31.96 | 32.79 | 00:00:00 | | 2002-09-19 | 969,000 | 32.76 | 32.76 | 32.20 | 32.68 | 00:00:00 | | 2002-09-20 | 1,162,300 | 32.68 | 32.95 | 32.30 | 32.86 | 00:00:00 | | 2002-09-23 | 675,000 | 32.86 | 33.30 | 32.58 | 33.14 | 00:00:00 | | 2002-09-24 | 554,600 | 33.00 | 33.14 | 32.08 | 32.68 | 00:00:00 | | 2002-09-25 | 594,100 | 32.28 | 33.36 | 32.28 | 33.01 | 00:00:00 | | 2002-09-26 | 791,600 | 33.00 | 34.30 | 33.00 | 34.25 | 00:00:00 | | 2002-09-27 | 591,000 | 34.25 | 34.44 | 33.50 | 33.67 | 00:00:00 | | 2002-09-30 | 532,300 | 33.42 | 33.81 | 33.00 | 33.50 | 00:00:00 | | 2002-10-01 | 932,900 | 33.90 | 34.31 | 33.60 | 34.31 | 00:00:00 | | 2002-10-02 | 620,900 | 34.36 | 34.45 | 33.72 | 33.90 | 00:00:00 | | 2002-10-03 | 465,600 | 34.40 | 34.78 | 34.01 | 34.36 | 00:00:00 | | 2002-10-04 | 582,500 | 34.11 | 34.11 | 33.48 | 33.62 | 00:00:00 | | 2002-10-07 | 587,500 | 33.40 | 34.40 | 33.36 | 33.79 | 00:00:00 | | 2002-10-08 | 1,005,100 | 34.00 | 34.40 | 32.02 | 33.90 | 00:00:00 | | 2002-10-09 | 968,700 | 33.65 | 33.66 | 31.65 | 31.75 | 00:00:00 | | 2002-10-10 | 2,478,600 | 31.10 | 33.55 | 30.75 | 33.32 | 00:00:00 | | 2002-10-11 | 526,800 | 33.55 | 33.63 | 32.60 | 33.38 | 00:00:00 | | 2002-10-14 | 504,200 | 33.39 | 33.85 | 32.20 | 33.79 | 00:00:00 | | 2002-10-15 | 618,500 | 33.80 | 34.49 | 33.78 | 34.49 | 00:00:00 | | 2002-10-16 | 532,500 | 34.49 | 34.65 | 33.66 | 33.95 | 00:00:00 | | 2002-10-17 | 414,200 | 34.20 | 34.53 | 33.80 | 34.15 | 00:00:00 | | 2002-10-18 | 526,200 | 34.16 | 35.14 | 33.63 | 34.96 | 00:00:00 | | 2002-10-21 | 634,600 | 34.94 | 36.18 | 34.90 | 36.18 | 00:00:00 | | 2002-10-22 | 989,400 | 36.00 | 36.57 | 35.92 | 36.26 | 00:00:00 | | 2002-10-23 | 627,200 | 36.35 | 36.80 | 36.00 | 36.35 | 00:00:00 | | 2002-10-24 | 471,100 | 36.55 | 36.98 | 36.00 | 36.39 | 00:00:00 | | 2002-10-25 | 385,000 | 36.39 | 36.39 | 35.51 | 36.10 | 00:00:00 | | 2002-10-28 | 410,500 | 36.19 | 36.83 | 36.00 | 36.26 | 00:00:00 | | 2002-10-29 | 414,700 | 36.27 | 36.30 | 35.45 | 35.94 | 00:00:00 | | 2002-10-30 | 497,700 | 36.00 | 36.65 | 36.00 | 36.62 | 00:00:00 | | 2002-10-31 | 275,200 | 36.79 | 36.79 | 36.17 | 36.53 | 00:00:00 | | 2002-11-01 | 268,100 | 36.50 | 36.89 | 36.09 | 36.88 | 00:00:00 | | 2002-11-04 | 444,300 | 37.00 | 37.15 | 36.41 | 36.67 | 00:00:00 | | 2002-11-05 | 729,800 | 36.80 | 36.90 | 36.07 | 36.26 | 00:00:00 | | 2002-11-06 | 833,800 | 36.35 | 36.50 | 35.90 | 36.15 | 00:00:00 | | 2002-11-07 | 632,800 | 36.15 | 36.15 | 34.75 | 35.24 | 00:00:00 | | 2002-11-08 | 599,400 | 35.30 | 35.68 | 34.57 | 34.86 | 00:00:00 | | 2002-11-11 | 206,400 | 34.63 | 35.02 | 34.42 | 34.76 | 00:00:00 | | 2002-11-12 | 620,600 | 35.16 | 35.22 | 34.12 | 34.17 | 00:00:00 | | 2002-11-13 | 687,900 | 34.25 | 34.69 | 33.80 | 33.93 | 00:00:00 | | 2002-11-14 | 494,300 | 34.17 | 34.61 | 34.17 | 34.52 | 00:00:00 | | 2002-11-15 | 327,800 | 34.40 | 35.16 | 34.40 | 35.16 | 00:00:00 | | 2002-11-18 | 634,300 | 35.60 | 35.77 | 34.91 | 35.07 | 00:00:00 | | 2002-11-19 | 359,600 | 34.90 | 35.12 | 34.48 | 34.73 | 00:00:00 | | 2002-11-20 | 254,000 | 34.50 | 35.27 | 34.50 | 35.27 | 00:00:00 | | 2002-11-21 | 462,400 | 35.15 | 35.56 | 35.10 | 35.47 | 00:00:00 | | 2002-11-22 | 432,900 | 35.35 | 36.36 | 35.35 | 36.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
