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 (%)
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%)
Mar 01, 2018 5.070 6.800 5.010 5.290 703,622 +0.29(+5.80%)
Feb 28, 2018 5.770 5.770 4.970 5.000 30,708 -0.55(-9.91%)
Feb 27, 2018 5.563 5.820 5.430 5.550 4,960 +0.04(+0.73%)
Feb 26, 2018 5.720 5.960 5.100 5.510 73,770 -0.15(-2.65%)
Feb 23, 2018 5.850 5.850 5.110 5.660 24,644 -0.19(-3.25%)
Feb 22, 2018 5.660 6.000 5.500 5.850 34,091 +0.21(+3.72%)
Feb 21, 2018 5.601 6.110 5.601 5.640 65,010 +0.07(+1.26%)
Feb 20, 2018 5.750 5.750 5.489 5.570 9,619 +0.24(+4.50%)
Feb 16, 2018 5.330 5.330 5.330 0 -0.11(-2.02%)
Feb 15, 2018 5.430 5.536 5.310 5.440 8,755 -0.14(-2.51%)
Feb 14, 2018 5.530 6.330 5.500 5.580 110,155 +0.17(+3.14%)
Feb 13, 2018 4.830 5.940 4.711 5.410 108,842 +0.64(+13.42%)
Feb 12, 2018 4.600 4.830 4.600 4.770 5,787 +0.16(+3.47%)
Feb 09, 2018 4.710 4.710 4.590 4.610 30,455 -0.08(-1.71%)
Feb 08, 2018 4.736 4.850 4.710 4.690 12,706 +0.03(+0.64%)
Feb 07, 2018 4.600 4.640 4.660 32,034 +0.06(+1.30%)
Feb 06, 2018 4.700 4.991 4.600 4.600 53,007 -0.11(-2.34%)
Feb 05, 2018 4.900 4.970 4.700 4.710 29,728 -0.19(-3.88%)
Feb 02, 2018 4.810 4.960 4.750 4.900 38,606 -0.02(-0.41%)
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.