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 (%)
Apr 30, 2020 1.770 1.770 1.640 1.680 21,085 -0.13(-7.18%)
Apr 29, 2020 1.780 1.880 1.780 1.810 8,699 +0.05(+2.55%)
Apr 28, 2020 1.840 1.890 1.600 1.765 37,333 -0.09(-4.59%)
Apr 27, 2020 1.910 2.040 1.831 1.850 173,446 +0.10(+5.71%)
Apr 24, 2020 1.640 2.059 1.580 1.750 187,900 +0.18(+11.46%)
Apr 23, 2020 1.530 1.660 1.490 1.570 33,489 +0.00(+0.31%)
Apr 22, 2020 1.690 1.690 1.510 1.565 56,226 -0.07(-4.56%)
Apr 21, 2020 2.270 2.490 1.470 1.640 680,204 +0.00(+0.00%)
Apr 20, 2020 1.650 1.810 1.600 1.640 9,971 +0.04(+2.50%)
Apr 17, 2020 1.590 1.600 1.580 1.600 6,200 +0.01(+0.63%)
Apr 16, 2020 1.760 1.760 1.450 1.590 31,468 -0.15(-8.62%)
Apr 15, 2020 1.698 2.080 1.690 1.740 147,520 +0.12(+7.41%)
Apr 14, 2020 1.470 1.790 1.430 1.620 36,352 +0.13(+8.72%)
Apr 13, 2020 1.490 1.536 1.420 1.490 11,371 -0.08(-5.10%)
Apr 09, 2020 1.420 1.760 1.418 1.570 27,400 +0.07(+4.67%)
Apr 08, 2020 1.480 1.680 1.480 1.500 23,331 +0.00(+0.19%)
Apr 07, 2020 1.440 1.568 1.440 1.497 3,640 +0.00(+0.01%)
Apr 06, 2020 1.430 1.497 1.370 1.497 10,862 +0.15(+10.90%)
Apr 03, 2020 1.510 1.590 1.320 1.350 48,400 -0.20(-12.90%)
Apr 02, 2020 1.520 1.610 1.440 1.550 10,138 -0.08(-4.91%)
Apr 01, 2020 1.650 1.650 1.510 1.630 2,257 +0.03(+1.87%)
Mar 31, 2020 1.600 1.880 1.550 1.600 38,053 +0.03(+1.91%)
Mar 30, 2020 1.500 1.687 1.500 1.570 15,910 +0.09(+6.08%)
Mar 27, 2020 1.600 1.610 1.440 1.480 8,600 -0.07(-4.52%)
Mar 26, 2020 1.480 1.650 1.400 1.550 41,811 +0.14(+9.93%)
Mar 25, 2020 1.400 1.435 1.230 1.410 9,212 -0.03(-2.08%)
Mar 24, 2020 1.315 1.460 1.315 1.440 3,380 -0.03(-2.04%)
Mar 23, 2020 1.300 1.480 1.300 1.470 3,011 +0.17(+13.08%)
Mar 20, 2020 1.440 1.490 1.200 1.300 16,400 -0.20(-13.33%)
Mar 19, 2020 1.410 1.600 1.371 1.500 27,062 +0.19(+14.50%)
Mar 18, 2020 1.280 1.430 1.270 1.310 48,669 -0.09(-6.43%)
Mar 17, 2020 1.240 1.500 1.200 1.400 120,714 +0.18(+14.75%)
Mar 16, 2020 1.880 2.110 0.9500 1.220 565,180 -1.06(-46.49%)
Mar 13, 2020 2.160 2.330 2.000 2.280 51,900 +0.05(+2.24%)
Mar 12, 2020 1.710 2.230 1.710 2.230 105,817 +0.30(+15.54%)
Mar 11, 2020 1.650 3.230 1.560 1.930 2,393,914 +0.34(+21.38%)
Mar 10, 2020 1.540 1.660 1.470 1.590 27,631 +0.08(+5.30%)
Mar 09, 2020 1.620 1.663 1.500 1.510 35,942 -0.20(-11.70%)
Mar 06, 2020 1.690 1.750 1.630 1.710 22,700 +0.01(+0.41%)
Mar 05, 2020 1.700 1.780 1.680 1.703 6,993 -0.10(-5.39%)
Mar 04, 2020 1.710 1.840 1.660 1.800 33,772 +0.09(+5.26%)
Mar 03, 2020 1.700 2.120 1.620 1.710 247,166 +0.05(+3.01%)
Mar 02, 2020 1.650 1.734 1.610 1.660 47,894 -0.01(-0.60%)
Feb 28, 2020 1.830 1.880 1.670 1.670 32,400 -0.22(-11.64%)
Feb 27, 2020 1.960 1.970 1.850 1.890 44,050 -0.06(-3.08%)
Feb 26, 2020 2.000 2.065 1.950 1.950 50,970 -0.12(-5.80%)
Feb 25, 2020 2.120 2.180 2.020 2.070 28,866 -0.01(-0.48%)
Feb 24, 2020 2.020 2.120 2.010 2.080 17,856 -0.06(-2.80%)
Feb 21, 2020 2.140 2.149 2.010 2.140 42,000 +0.05(+2.39%)
Feb 20, 2020 2.040 2.200 1.989 2.090 125,558 +0.04(+1.95%)
Feb 19, 2020 2.150 3.990 1.980 2.050 3,037,147 -0.15(-6.82%)
Feb 18, 2020 1.930 2.220 1.920 2.200 118,891 +0.23(+11.68%)
Feb 14, 2020 1.950 2.030 1.907 1.970 42,900 +0.03(+1.55%)
Feb 13, 2020 2.380 2.880 1.800 1.940 439,885 -0.40(-17.09%)
Feb 12, 2020 1.989 2.390 1.986 2.340 115,414 +0.40(+20.62%)
Feb 11, 2020 1.970 1.970 1.940 1.940 2,655 -0.01(-0.71%)
Feb 10, 2020 2.029 2.029 1.950 1.954 13,144 -0.05(-2.31%)
Feb 07, 2020 2.000 2.050 1.994 2.000 11,000 -0.03(-1.48%)
Feb 06, 2020 2.100 2.100 2.030 2.030 1,229 +0.05(+2.27%)
Feb 05, 2020 2.050 2.124 1.985 1.985 15,405 -0.09(-4.57%)
Feb 04, 2020 1.970 2.100 1.970 2.080 13,335 +0.08(+3.96%)
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.