|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-19 | 691,700 | 34.93 | 34.93 | 34.50 | 34.58 | 00:00:00 | | 2003-05-20 | 450,200 | 34.60 | 34.80 | 34.48 | 34.69 | 00:00:00 | | 2003-05-21 | 564,800 | 34.66 | 34.90 | 34.53 | 34.79 | 00:00:00 | | 2003-05-22 | 946,900 | 34.96 | 35.63 | 34.82 | 35.53 | 00:00:00 | | 2003-05-23 | 1,461,600 | 35.53 | 36.95 | 35.53 | 36.83 | 00:00:00 | | 2003-05-27 | 921,500 | 36.80 | 37.51 | 36.61 | 37.50 | 00:00:00 | | 2003-05-28 | 3,014,300 | 36.65 | 36.75 | 35.99 | 36.00 | 00:00:00 | | 2003-05-29 | 1,462,300 | 35.95 | 36.12 | 35.10 | 35.45 | 00:00:00 | | 2003-05-30 | 1,227,900 | 35.51 | 35.84 | 34.92 | 35.22 | 00:00:00 | | 2003-06-02 | 1,135,000 | 35.31 | 35.95 | 35.29 | 35.77 | 00:00:00 | | 2003-06-03 | 646,300 | 35.80 | 36.10 | 35.57 | 36.07 | 00:00:00 | | 2003-06-04 | 904,300 | 36.20 | 36.60 | 36.08 | 36.56 | 00:00:00 | | 2003-06-05 | 629,200 | 36.60 | 36.69 | 36.28 | 36.49 | 00:00:00 | | 2003-06-06 | 672,500 | 36.67 | 36.70 | 35.87 | 35.95 | 00:00:00 | | 2003-06-09 | 528,800 | 35.99 | 36.10 | 35.75 | 35.91 | 00:00:00 | | 2003-06-10 | 736,100 | 35.94 | 36.05 | 35.80 | 36.00 | 00:00:00 | | 2003-06-11 | 887,800 | 36.09 | 36.16 | 35.91 | 36.00 | 00:00:00 | | 2003-06-12 | 652,600 | 36.20 | 36.49 | 35.98 | 36.41 | 00:00:00 | | 2003-06-13 | 490,800 | 36.40 | 36.45 | 36.05 | 36.14 | 00:00:00 | | 2003-06-16 | 497,500 | 36.21 | 36.45 | 36.05 | 36.44 | 00:00:00 | | 2003-06-17 | 468,500 | 36.50 | 36.50 | 36.14 | 36.27 | 00:00:00 | | 2003-06-18 | 527,300 | 36.32 | 36.39 | 36.08 | 36.08 | 00:00:00 | | 2003-06-19 | 2,841,900 | 36.14 | 36.17 | 35.91 | 36.01 | 00:00:00 | | 2003-06-20 | 891,500 | 36.10 | 36.10 | 35.87 | 35.90 | 00:00:00 | | 2003-06-23 | 539,700 | 35.95 | 36.04 | 35.55 | 35.65 | 00:00:00 | | 2003-06-24 | 563,600 | 35.73 | 35.85 | 35.51 | 35.58 | 00:00:00 | | 2003-06-25 | 501,800 | 35.60 | 35.67 | 35.28 | 35.28 | 00:00:00 | | 2003-06-26 | 386,500 | 35.45 | 35.57 | 35.16 | 35.44 | 00:00:00 | | 2003-06-27 | 678,600 | 35.55 | 35.56 | 35.21 | 35.29 | 00:00:00 | | 2003-06-30 | 620,900 | 35.41 | 35.50 | 35.12 | 35.45 | 00:00:00 | | 2003-07-01 | 670,700 | 35.45 | 35.53 | 35.12 | 35.40 | 00:00:00 | | 2003-07-02 | 1,227,400 | 35.40 | 35.65 | 35.38 | 35.54 | 00:00:00 | | 2003-07-03 | 827,400 | 35.60 | 35.66 | 35.43 | 35.43 | 00:00:00 | | 2003-07-07 | 819,400 | 35.43 | 35.80 | 35.43 | 35.51 | 00:00:00 | | 2003-07-08 | 1,028,400 | 35.60 | 35.60 | 35.21 | 35.46 | 00:00:00 | | 2003-07-09 | 1,095,400 | 35.65 | 35.70 | 35.40 | 35.46 | 00:00:00 | | 2003-07-10 | 1,522,100 | 35.70 | 35.70 | 35.05 | 35.19 | 00:00:00 | | 2003-07-11 | 2,464,100 | 35.35 | 35.50 | 35.22 | 35.25 | 00:00:00 | | 2003-07-14 | 1,069,700 | 35.03 | 35.05 | 34.67 | 34.76 | 00:00:00 | | 2003-07-15 | 693,900 | 34.93 | 34.93 | 34.26 | 34.36 | 00:00:00 | | 2003-07-16 | 670,200 | 34.73 | 34.73 | 33.82 | 33.96 | 00:00:00 | | 2003-07-17 | 683,600 | 33.96 | 33.98 | 33.54 | 33.69 | 00:00:00 | | 2003-07-18 | 659,300 | 33.90 | 33.99 | 33.78 | 33.96 | 00:00:00 | | 2003-07-21 | 600,600 | 34.05 | 34.05 | 33.52 | 33.79 | 00:00:00 | | 2003-07-22 | 538,000 | 33.85 | 33.96 | 33.71 | 33.85 | 00:00:00 | | 2003-07-23 | 532,200 | 34.15 | 34.15 | 33.71 | 33.98 | 00:00:00 | | 2003-07-24 | 722,200 | 34.15 | 34.16 | 33.91 | 34.08 | 00:00:00 | | 2003-07-25 | 552,600 | 34.08 | 34.21 | 33.96 | 34.15 | 00:00:00 | | 2003-07-28 | 285,800 | 34.20 | 34.20 | 33.77 | 33.89 | 00:00:00 | | 2003-07-29 | 578,700 | 34.15 | 34.15 | 33.61 | 33.68 | 00:00:00 | | 2003-07-30 | 579,300 | 33.69 | 33.85 | 33.56 | 33.68 | 00:00:00 | | 2003-07-31 | 462,200 | 33.85 | 34.00 | 33.59 | 33.75 | 00:00:00 | | 2003-08-01 | 490,300 | 33.90 | 33.92 | 33.51 | 33.77 | 00:00:00 | | 2003-08-04 | 527,100 | 33.82 | 33.82 | 33.36 | 33.70 | 00:00:00 | | 2003-08-05 | 548,400 | 33.60 | 33.73 | 33.00 | 33.13 | 00:00:00 | | 2003-08-06 | 608,300 | 32.88 | 33.19 | 32.75 | 32.81 | 00:00:00 | | 2003-08-07 | 840,200 | 32.70 | 33.00 | 32.30 | 32.90 | 00:00:00 | | 2003-08-08 | 414,300 | 33.20 | 33.46 | 33.05 | 33.43 | 00:00:00 | | 2003-08-11 | 396,400 | 33.45 | 33.68 | 33.26 | 33.34 | 00:00:00 | | 2003-08-12 | 393,400 | 33.59 | 33.92 | 33.41 | 33.84 | 00:00:00 | | 2003-08-13 | 414,800 | 34.00 | 34.08 | 33.52 | 33.71 | 00:00:00 | | 2003-08-14 | 354,200 | 33.88 | 33.88 | 33.54 | 33.85 | 00:00:00 | | 2003-08-15 | 196,800 | 33.85 | 34.09 | 33.56 | 34.08 | 00:00:00 | | 2003-08-18 | 366,600 | 34.06 | 34.13 | 33.80 | 33.98 | 00:00:00 | | 2003-08-19 | 433,300 | 33.98 | 34.02 | 33.65 | 33.69 | 00:00:00 | | 2003-08-20 | 332,100 | 33.70 | 34.17 | 33.61 | 34.05 | 00:00:00 | | 2003-08-21 | 418,200 | 34.15 | 34.37 | 34.04 | 34.30 | 00:00:00 | | 2003-08-22 | 252,600 | 34.45 | 34.47 | 33.81 | 33.84 | 00:00:00 | | 2003-08-25 | 225,500 | 33.95 | 33.98 | 33.81 | 33.93 | 00:00:00 | | 2003-08-26 | 344,600 | 33.99 | 34.05 | 33.66 | 33.98 | 00:00:00 | | 2003-08-27 | 608,000 | 34.00 | 34.06 | 33.70 | 33.74 | 00:00:00 | | 2003-08-28 | 629,800 | 33.74 | 33.74 | 33.60 | 33.70 | 00:00:00 | | 2003-08-29 | 566,400 | 33.60 | 33.81 | 33.51 | 33.75 | 00:00:00 | | 2003-09-02 | 629,700 | 33.90 | 34.41 | 33.83 | 34.30 | 00:00:00 | | 2003-09-03 | 517,500 | 34.45 | 34.64 | 34.25 | 34.63 | 00:00:00 | | 2003-09-04 | 405,200 | 34.63 | 34.80 | 34.45 | 34.55 | 00:00:00 | | 2003-09-05 | 335,200 | 34.47 | 34.54 | 34.30 | 34.48 | 00:00:00 | | 2003-09-08 | 316,500 | 34.48 | 34.85 | 34.44 | 34.73 | 00:00:00 | | 2003-09-09 | 338,300 | 34.56 | 34.70 | 34.41 | 34.42 | 00:00:00 | | 2003-09-10 | 351,400 | 34.45 | 34.60 | 34.30 | 34.43 | 00:00:00 | | 2003-09-11 | 310,800 | 34.55 | 34.68 | 34.40 | 34.49 | 00:00:00 | | 2003-09-12 | 294,300 | 34.45 | 34.70 | 34.37 | 34.60 | 00:00:00 | | 2003-09-15 | 280,900 | 34.45 | 34.66 | 34.41 | 34.61 | 00:00:00 | | 2003-09-16 | 269,600 | 34.71 | 34.88 | 34.61 | 34.86 | 00:00:00 | | 2003-09-17 | 299,700 | 34.76 | 34.86 | 34.53 | 34.54 | 00:00:00 | | 2003-09-18 | 519,500 | 34.79 | 34.88 | 34.67 | 34.80 | 00:00:00 | | 2003-09-19 | 590,600 | 34.91 | 35.12 | 34.85 | 35.00 | 00:00:00 | | 2003-09-22 | 259,600 | 34.98 | 34.99 | 34.59 | 34.74 | 00:00:00 | | 2003-09-23 | 483,900 | 34.80 | 35.19 | 34.74 | 34.93 | 00:00:00 | | 2003-09-24 | 843,300 | 34.94 | 35.07 | 34.74 | 34.98 | 00:00:00 | | 2003-09-25 | 390,100 | 35.05 | 35.13 | 34.83 | 35.01 | 00:00:00 | | 2003-09-26 | 833,500 | 35.06 | 35.67 | 34.79 | 35.51 | 00:00:00 | | 2003-09-29 | 509,400 | 35.65 | 35.83 | 35.41 | 35.80 | 00:00:00 | | 2003-09-30 | 775,200 | 35.78 | 35.78 | 34.90 | 35.08 | 00:00:00 | | 2003-10-01 | 895,000 | 35.18 | 35.61 | 35.01 | 35.59 | 00:00:00 | | 2003-10-02 | 601,800 | 35.59 | 35.81 | 35.38 | 35.80 | 00:00:00 | | 2003-10-03 | 586,000 | 35.87 | 36.16 | 35.78 | 35.87 | 00:00:00 | | 2003-10-06 | 415,100 | 35.80 | 36.18 | 35.75 | 36.12 | 00:00:00 | | 2003-10-07 | 520,100 | 36.12 | 36.19 | 35.85 | 36.05 | 00:00:00 | | 2003-10-08 | 572,300 | 36.28 | 36.28 | 35.40 | 35.45 | 00:00:00 | | 2003-10-09 | 1,484,500 | 35.45 | 35.84 | 35.43 | 35.69 | 00:00:00 | | 2003-10-10 | 437,600 | 35.35 | 35.48 | 35.24 | 35.28 | 00:00:00 | | 2003-10-13 | 423,000 | 35.35 | 35.42 | 35.15 | 35.20 | 00:00:00 | | 2003-10-14 | 558,500 | 35.35 | 35.35 | 35.10 | 35.20 | 00:00:00 | | 2003-10-15 | 493,500 | 35.40 | 35.40 | 34.92 | 34.99 | 00:00:00 | | 2003-10-16 | 315,100 | 35.05 | 35.17 | 34.90 | 35.00 | 00:00:00 | | 2003-10-17 | 327,400 | 35.10 | 35.10 | 34.75 | 34.85 | 00:00:00 | | 2003-10-20 | 321,400 | 34.95 | 34.95 | 34.62 | 34.80 | 00:00:00 | | 2003-10-21 | 869,600 | 34.85 | 34.94 | 34.48 | 34.66 | 00:00:00 | | 2003-10-22 | 331,600 | 34.65 | 34.83 | 34.63 | 34.73 | 00:00:00 | | 2003-10-23 | 289,300 | 34.63 | 34.79 | 34.52 | 34.70 | 00:00:00 | | 2003-10-24 | 399,400 | 34.71 | 34.73 | 34.46 | 34.51 | 00:00:00 | | 2003-10-27 | 368,200 | 34.61 | 34.66 | 34.37 | 34.57 | 00:00:00 | | 2003-10-28 | 353,500 | 34.70 | 34.75 | 34.37 | 34.61 | 00:00:00 | | 2003-10-29 | 378,700 | 34.75 | 34.88 | 34.58 | 34.70 | 00:00:00 | | 2003-10-30 | 288,200 | 34.68 | 34.90 | 34.62 | 34.90 | 00:00:00 | | 2003-10-31 | 374,000 | 35.00 | 35.08 | 34.85 | 34.97 | 00:00:00 | | 2003-11-03 | 349,900 | 35.14 | 35.15 | 34.89 | 35.12 | 00:00:00 | | 2003-11-04 | 422,700 | 35.12 | 35.12 | 34.89 | 34.92 | 00:00:00 | | 2003-11-05 | 334,000 | 34.97 | 35.02 | 34.60 | 34.78 | 00:00:00 | | 2003-11-06 | 597,500 | 35.09 | 35.45 | 34.78 | 35.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
