Kelsian Group Ltd KLS
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.33 | 4.33 | 4.20 | 4.23 | 119,345 | |
| 4.34 | 4.36 | 4.29 | 4.33 | 227,123 | |
| 4.35 | 4.35 | 4.28 | 4.34 | 254,175 | |
| 4.18 | 4.32 | 4.18 | 4.31 | 298,426 | |
| 4.19 | 4.24 | 4.19 | 4.23 | 208,592 | |
| 4.25 | 4.25 | 4.14 | 4.23 | 282,112 | |
| 4.20 | 4.32 | 4.16 | 4.25 | 1,120,412 | |
| 4.15 | 4.16 | 4.10 | 4.13 | 310,424 | |
| 4.06 | 4.17 | 4.06 | 4.15 | 280,645 | |
| 3.99 | 4.04 | 3.96 | 4.04 | 265,837 | |
| 4.00 | 4.02 | 3.96 | 4.00 | 226,158 | |
| 3.90 | 3.97 | 3.89 | 3.96 | 1,138,126 | |
| 3.91 | 3.97 | 3.91 | 3.92 | 253,732 | |
| 4.05 | 4.05 | 3.97 | 3.97 | 338,367 | |
| 3.91 | 4.10 | 3.91 | 4.04 | 356,066 | |
| 3.98 | 4.03 | 3.89 | 4.00 | 366,861 | |
| 3.91 | 4.03 | 3.88 | 3.98 | 1,006,243 | |
| 3.88 | 3.91 | 3.82 | 3.90 | 281,767 | |
| 3.87 | 3.87 | 3.82 | 3.86 | 194,686 | |
| 3.84 | 3.85 | 3.80 | 3.84 | 121,422 | |
| 3.95 | 3.95 | 3.83 | 3.83 | 160,695 | |
| 3.80 | 3.84 | 3.72 | 3.82 | 759,502 | |
| 3.85 | 3.90 | 3.80 | 3.81 | 236,075 |
United States