Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kbs Fashion Gp Ltd (NQ: KBSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.070 5.129 5.000 5.010 18,099 -0.08(-1.57%)
May 30, 2018 5.180 5.180 5.060 5.090 19,758 +0.06(+1.19%)
May 29, 2018 5.167 5.167 5.020 5.030 34,967 -0.13(-2.52%)
May 25, 2018 5.160 5.160 5.160 0 +0.07(+1.38%)
May 24, 2018 5.120 5.210 4.990 5.090 51,060 -0.07(-1.35%)
May 23, 2018 5.173 5.220 5.080 5.160 10,131 +0.08(+1.56%)
May 22, 2018 5.211 5.239 5.020 5.080 60,147 -0.08(-1.55%)
May 21, 2018 5.160 5.429 5.110 5.160 22,292 -0.02(-0.39%)
May 18, 2018 5.310 5.540 5.121 5.180 100,174 -0.16(-3.00%)
May 17, 2018 5.200 5.490 5.121 5.340 47,850 +0.20(+3.82%)
May 16, 2018 5.100 5.144 5.060 5.144 8,694 +0.06(+1.25%)
May 15, 2018 5.200 5.540 5.080 5.080 158,546 -0.24(-4.51%)
May 14, 2018 5.210 5.340 5.147 5.320 25,948 +0.16(+3.10%)
May 11, 2018 5.300 5.300 5.070 5.160 8,459 +0.01(+0.19%)
May 10, 2018 5.200 5.320 5.085 5.150 12,198 -0.05(-0.96%)
May 09, 2018 5.470 5.600 5.010 5.200 95,324 -0.29(-5.28%)
May 08, 2018 5.100 5.610 5.001 5.490 190,278 +0.43(+8.41%)
May 07, 2018 4.830 5.240 4.720 5.064 140,731 +0.18(+3.77%)
May 04, 2018 5.170 5.195 4.760 4.880 94,938 +0.09(+1.88%)
May 03, 2018 4.760 5.180 4.680 4.790 188,335 +0.12(+2.57%)
May 02, 2018 4.500 4.900 4.449 4.670 104,707 +0.18(+4.01%)
May 01, 2018 4.750 4.750 4.340 4.490 82,440 -0.23(-4.87%)
Apr 30, 2018 4.850 4.950 4.700 4.720 27,974 +0.01(+0.21%)
Apr 27, 2018 5.350 6.460 4.710 4.710 648,070 -0.61(-11.47%)
Apr 26, 2018 5.240 5.500 5.060 5.320 109,322 +0.06(+1.14%)
Apr 25, 2018 4.920 5.350 4.890 5.260 70,083 +0.38(+7.79%)
Apr 24, 2018 4.790 5.309 4.730 4.880 117,128 +0.11(+2.31%)
Apr 23, 2018 4.850 4.859 4.601 4.770 42,280 +0.04(+0.85%)
Apr 20, 2018 4.900 4.989 4.730 4.730 55,578 -0.23(-4.64%)
Apr 19, 2018 5.190 5.216 4.800 4.960 101,499 -0.24(-4.62%)
Apr 18, 2018 5.470 5.700 5.040 5.200 161,281 -0.25(-4.59%)
Apr 17, 2018 5.350 8.440 5.310 5.450 2,922,366 +0.20(+3.81%)
Apr 16, 2018 5.310 5.359 5.050 5.250 29,717 -0.05(-0.94%)
Apr 13, 2018 5.390 5.770 5.100 5.300 58,743 -0.01(-0.16%)
Apr 12, 2018 5.550 5.567 5.277 5.309 37,341 -0.28(-5.04%)
Apr 11, 2018 5.160 6.087 5.127 5.590 165,322 +0.38(+7.29%)
Apr 10, 2018 5.040 6.000 4.760 5.210 207,485 +0.23(+4.59%)
Apr 09, 2018 4.634 5.519 4.601 4.981 134,133 +0.23(+4.87%)
Apr 06, 2018 4.840 4.884 4.700 4.750 6,925 -0.12(-2.46%)
Apr 05, 2018 4.960 5.000 4.650 4.870 28,832 -0.07(-1.42%)
Apr 04, 2018 4.790 5.030 4.650 4.940 14,936 +0.09(+1.86%)
Apr 03, 2018 5.290 5.290 4.795 4.850 70,639 -0.43(-8.14%)
Apr 02, 2018 5.390 5.390 5.050 5.280 30,925 -0.08(-1.49%)
Mar 29, 2018 5.360 5.360 5.360 0 -0.43(-7.43%)
Mar 28, 2018 6.420 7.000 5.560 5.790 270,101 -0.37(-6.01%)
Mar 27, 2018 6.270 6.380 6.150 6.160 17,057 -0.05(-0.81%)
Mar 26, 2018 6.150 6.700 6.019 6.210 62,476 +0.21(+3.50%)
Mar 23, 2018 5.870 6.308 5.650 6.000 58,182 -0.02(-0.33%)
Mar 22, 2018 6.560 6.731 5.511 6.020 145,128 -0.62(-9.34%)
Mar 21, 2018 6.730 7.700 6.510 6.640 264,181 +0.11(+1.68%)
Mar 20, 2018 6.260 6.819 6.200 6.530 73,459 +0.35(+5.67%)
Mar 19, 2018 6.240 6.990 5.760 6.180 127,634 -0.06(-0.96%)
Mar 16, 2018 7.410 8.740 6.030 6.240 1,018,281 -1.01(-13.93%)
Mar 15, 2018 5.122 11.70 4.970 7.250 4,296,022 +2.31(+46.76%)
Mar 14, 2018 5.180 5.320 4.850 4.940 129,037 +0.02(+0.41%)
Mar 13, 2018 5.020 5.379 4.910 4.920 25,502 -0.03(-0.61%)
Mar 12, 2018 4.960 5.180 4.910 4.950 60,067 -0.04(-0.80%)
Mar 09, 2018 5.050 5.300 4.782 4.990 76,590 -0.05(-0.99%)
Mar 08, 2018 5.380 5.380 5.010 5.040 18,585 -0.04(-0.79%)
Mar 07, 2018 5.020 5.270 4.800 5.080 49,135 +0.03(+0.59%)
Mar 06, 2018 5.350 5.429 4.760 5.050 44,269 -0.24(-4.54%)
Mar 05, 2018 5.230 5.429 5.230 5.290 13,296 +0.04(+0.76%)
Mar 02, 2018 5.150 5.440 5.050 5.250 27,946 -0.04(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.