KSE Limited (519421.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 2,130.05 | 2,130.05 | 2,100.00 | 2,101.10 | 2,101.10 | 640 |
| 24 Apr 2024 | 2,275.00 | 2,275.00 | 2,120.00 | 2,133.55 | 2,133.55 | 811 |
| 23 Apr 2024 | 2,096.00 | 2,295.00 | 2,096.00 | 2,242.30 | 2,242.30 | 3,136 |
| 22 Apr 2024 | 1,900.00 | 2,095.70 | 1,862.60 | 2,095.70 | 2,095.70 | 2,238 |
| 19 Apr 2024 | 1,794.00 | 1,930.00 | 1,790.00 | 1,905.20 | 1,905.20 | 1,634 |
| 18 Apr 2024 | 1,795.00 | 1,838.00 | 1,706.05 | 1,755.55 | 1,755.55 | 920 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,770.00 | 1,800.00 | 1,770.00 | 1,794.25 | 1,794.25 | 642 |
| 15 Apr 2024 | 1,850.00 | 1,858.00 | 1,800.00 | 1,807.50 | 1,807.50 | 321 |
| 12 Apr 2024 | 1,850.50 | 1,860.00 | 1,814.05 | 1,859.00 | 1,859.00 | 569 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,860.00 | 1,860.00 | 1,811.00 | 1,854.95 | 1,854.95 | 494 |
| 09 Apr 2024 | 1,834.00 | 1,860.00 | 1,790.00 | 1,832.90 | 1,832.90 | 688 |
| 08 Apr 2024 | 1,780.90 | 1,799.00 | 1,765.05 | 1,795.00 | 1,795.00 | 639 |
| 05 Apr 2024 | 1,748.20 | 1,761.95 | 1,715.65 | 1,757.15 | 1,757.15 | 327 |
| 04 Apr 2024 | 1,716.00 | 1,748.70 | 1,709.65 | 1,721.30 | 1,721.30 | 350 |
| 03 Apr 2024 | 1,734.90 | 1,759.95 | 1,710.00 | 1,724.00 | 1,724.00 | 888 |
| 02 Apr 2024 | 1,685.00 | 1,739.00 | 1,685.00 | 1,700.50 | 1,700.50 | 853 |
| 01 Apr 2024 | 1,601.25 | 1,665.00 | 1,550.00 | 1,657.90 | 1,657.90 | 2,315 |
| 28 Mar 2024 | 1,601.00 | 1,623.00 | 1,601.00 | 1,605.70 | 1,605.70 | 1,229 |
| 27 Mar 2024 | 1,620.00 | 1,624.00 | 1,600.00 | 1,601.50 | 1,601.50 | 2,735 |
| 26 Mar 2024 | 1,635.00 | 1,665.00 | 1,608.50 | 1,621.10 | 1,621.10 | 787 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,605.00 | 1,653.15 | 1,600.00 | 1,629.10 | 1,629.10 | 2,073 |
| 21 Mar 2024 | 1,671.50 | 1,671.50 | 1,615.50 | 1,617.75 | 1,617.75 | 408 |
| 20 Mar 2024 | 1,644.50 | 1,644.95 | 1,600.00 | 1,604.35 | 1,604.35 | 278 |
| 19 Mar 2024 | 1,674.00 | 1,674.00 | 1,575.00 | 1,644.95 | 1,644.95 | 714 |
| 18 Mar 2024 | 1,683.50 | 1,683.50 | 1,600.00 | 1,613.75 | 1,613.75 | 522 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,650.00 | 1,695.00 | 1,650.00 | 1,679.20 | 1,679.20 | 593 |
| 13 Mar 2024 | 1,689.00 | 1,698.00 | 1,607.00 | 1,654.45 | 1,654.45 | 1,145 |
| 12 Mar 2024 | 1,749.95 | 1,749.95 | 1,689.00 | 1,689.00 | 1,689.00 | 944 |
| 11 Mar 2024 | 1,720.00 | 1,765.00 | 1,690.00 | 1,695.85 | 1,695.85 | 792 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,742.00 | 1,775.00 | 1,710.00 | 1,722.95 | 1,722.95 | 1,774 |
| 06 Mar 2024 | 1,690.00 | 1,710.00 | 1,690.00 | 1,709.00 | 1,709.00 | 339 |
| 05 Mar 2024 | 1,725.00 | 1,725.00 | 1,690.00 | 1,694.10 | 1,694.10 | 357 |
| 04 Mar 2024 | 1,765.00 | 1,765.00 | 1,690.50 | 1,695.00 | 1,695.00 | 307 |
| 01 Mar 2024 | 1,726.50 | 1,735.00 | 1,690.00 | 1,710.40 | 1,710.40 | 1,423 |
| 29 Feb 2024 | 1,722.00 | 1,767.50 | 1,722.00 | 1,747.45 | 1,747.45 | 237 |
| 28 Feb 2024 | 1,735.05 | 1,765.00 | 1,710.00 | 1,761.35 | 1,761.35 | 657 |
| 27 Feb 2024 | 1,736.90 | 1,767.40 | 1,735.55 | 1,740.90 | 1,740.90 | 139 |
| 26 Feb 2024 | 1,737.05 | 1,750.00 | 1,736.00 | 1,736.90 | 1,736.90 | 517 |
| 23 Feb 2024 | 1,770.00 | 1,781.95 | 1,740.50 | 1,780.95 | 1,780.95 | 290 |
| 22 Feb 2024 | 1,750.00 | 1,777.00 | 1,735.00 | 1,774.90 | 1,774.90 | 214 |
| 21 Feb 2024 | 1,775.00 | 1,777.00 | 1,754.00 | 1,773.90 | 1,773.90 | 213 |
| 20 Feb 2024 | 1,780.00 | 1,780.00 | 1,750.10 | 1,752.75 | 1,752.75 | 639 |
| 16 Feb 2024 | 1,765.00 | 1,788.95 | 1,756.00 | 1,757.05 | 1,757.05 | 246 |
| 15 Feb 2024 | 1,800.00 | 1,800.00 | 1,752.05 | 1,790.00 | 1,790.00 | 888 |
| 14 Feb 2024 | 1,750.05 | 1,810.00 | 1,750.05 | 1,798.95 | 1,798.95 | 19,269 |
| 13 Feb 2024 | 1,785.00 | 1,794.95 | 1,750.50 | 1,781.70 | 1,781.70 | 199 |
| 12 Feb 2024 | 1,755.10 | 1,809.00 | 1,755.00 | 1,776.95 | 1,776.95 | 1,319 |
| 09 Feb 2024 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 1,745.00 | 240 |
| 08 Feb 2024 | 1,800.00 | 1,800.95 | 1,768.05 | 1,800.00 | 1,800.00 | 532 |
| 07 Feb 2024 | 1,770.00 | 1,808.00 | 1,758.05 | 1,798.80 | 1,798.80 | 389 |
| 06 Feb 2024 | 1,814.00 | 1,814.00 | 1,770.50 | 1,785.80 | 1,785.80 | 163 |
| 05 Feb 2024 | 1,792.75 | 1,802.95 | 1,750.00 | 1,800.00 | 1,800.00 | 1,419 |
| 02 Feb 2024 | 1,736.10 | 1,800.00 | 1,736.00 | 1,792.90 | 1,792.90 | 1,387 |
| 01 Feb 2024 | 1,794.95 | 1,794.95 | 1,750.00 | 1,789.50 | 1,789.50 | 297 |
| 31 Jan 2024 | 1,733.00 | 1,800.00 | 1,733.00 | 1,761.95 | 1,761.95 | 118 |
| 30 Jan 2024 | 1,760.00 | 1,838.95 | 1,760.00 | 1,760.50 | 1,760.50 | 156 |
| 29 Jan 2024 | 1,800.05 | 1,814.75 | 1,760.00 | 1,760.00 | 1,760.00 | 435 |
| 26 Jan 2024 | 1,805.05 | 1,805.05 | 1,805.05 | 1,805.05 | 1,805.05 | - |
| 25 Jan 2024 | 1,850.00 | 1,850.00 | 1,802.50 | 1,805.05 | 1,805.05 | 99 |
| 24 Jan 2024 | 1,774.60 | 1,858.60 | 1,774.60 | 1,835.55 | 1,835.55 | 186 |
| 23 Jan 2024 | 1,855.00 | 1,855.00 | 1,821.00 | 1,821.50 | 1,821.50 | 131 |
| 22 Jan 2024 | 1,867.90 | 1,867.90 | 1,867.90 | 1,867.90 | 1,867.90 | - |
| 19 Jan 2024 | 1,882.95 | 1,882.95 | 1,805.00 | 1,867.90 | 1,867.90 | 189 |
| 18 Jan 2024 | 1,896.00 | 1,896.00 | 1,801.05 | 1,830.25 | 1,830.25 | 183 |
| 17 Jan 2024 | 1,895.00 | 1,901.65 | 1,835.10 | 1,865.95 | 1,865.95 | 1,706 |
| 16 Jan 2024 | 1,875.10 | 1,909.80 | 1,845.05 | 1,870.55 | 1,870.55 | 861 |
| 12 Jan 2024 | 1,720.00 | 1,829.95 | 1,711.00 | 1,829.95 | 1,829.95 | 3,824 |
| 11 Jan 2024 | 1,744.95 | 1,745.00 | 1,700.10 | 1,742.85 | 1,742.85 | 1,458 |
| 10 Jan 2024 | 1,700.00 | 1,730.40 | 1,700.00 | 1,726.45 | 1,726.45 | 232 |
| 09 Jan 2024 | 1,733.00 | 1,733.00 | 1,715.00 | 1,716.00 | 1,716.00 | 815 |
| 08 Jan 2024 | 1,700.50 | 1,750.00 | 1,700.50 | 1,712.25 | 1,712.25 | 404 |
| 05 Jan 2024 | 1,734.95 | 1,734.95 | 1,702.55 | 1,715.20 | 1,715.20 | 167 |
| 04 Jan 2024 | 1,724.90 | 1,724.90 | 1,700.50 | 1,721.85 | 1,721.85 | 51 |
| 03 Jan 2024 | 1,695.00 | 1,710.00 | 1,687.10 | 1,700.05 | 1,700.05 | 1,000 |
| 02 Jan 2024 | 1,683.05 | 1,710.00 | 1,683.05 | 1,710.00 | 1,710.00 | 845 |
| 29 Dec 2023 | 1,698.40 | 1,710.00 | 1,683.00 | 1,700.00 | 1,700.00 | 678 |
| 28 Dec 2023 | 1,694.95 | 1,730.00 | 1,673.00 | 1,695.30 | 1,695.30 | 4,771 |
| 27 Dec 2023 | 1,689.00 | 1,692.00 | 1,673.00 | 1,680.10 | 1,680.10 | 7,059 |
| 26 Dec 2023 | 1,689.65 | 1,695.00 | 1,670.50 | 1,688.45 | 1,688.45 | 384 |
| 22 Dec 2023 | 1,676.95 | 1,684.50 | 1,670.00 | 1,684.50 | 1,684.50 | 286 |
| 21 Dec 2023 | 1,674.05 | 1,699.90 | 1,674.05 | 1,691.70 | 1,691.70 | 696 |
| 20 Dec 2023 | 1,689.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,675.00 | 2,508 |
| 19 Dec 2023 | 1,687.00 | 1,700.00 | 1,687.00 | 1,689.05 | 1,689.05 | 693 |
| 18 Dec 2023 | 1,684.00 | 1,715.00 | 1,684.00 | 1,685.05 | 1,685.05 | 670 |
| 15 Dec 2023 | 1,692.00 | 1,694.00 | 1,673.75 | 1,686.45 | 1,686.45 | 884 |
| 14 Dec 2023 | 1,650.00 | 1,675.00 | 1,650.00 | 1,673.75 | 1,673.75 | 274 |
| 13 Dec 2023 | 1,650.00 | 1,670.00 | 1,630.35 | 1,650.00 | 1,650.00 | 271 |
| 12 Dec 2023 | 1,662.95 | 1,690.00 | 1,625.05 | 1,650.00 | 1,650.00 | 531 |
| 11 Dec 2023 | 1,655.00 | 1,698.00 | 1,638.00 | 1,662.95 | 1,662.95 | 771 |
| 08 Dec 2023 | 1,636.20 | 1,655.00 | 1,615.05 | 1,655.00 | 1,655.00 | 270 |
| 07 Dec 2023 | 1,644.95 | 1,650.00 | 1,613.00 | 1,636.20 | 1,636.20 | 834 |
| 06 Dec 2023 | 1,650.00 | 1,650.00 | 1,621.00 | 1,648.00 | 1,648.00 | 1,025 |
| 05 Dec 2023 | 1,603.00 | 1,689.95 | 1,603.00 | 1,655.35 | 1,655.35 | 289 |
| 04 Dec 2023 | 1,632.00 | 1,632.00 | 1,602.20 | 1,630.35 | 1,630.35 | 395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.