Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.225
-0.005 (-0.41%)
Nov 7, 2025, 10:34 AM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 58,853 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 108,946 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 47,220 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 310,786 |
| Oct 31, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 49,115 |
| Oct 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 90,698 |
| Oct 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 65,068 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 271,948 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 182,264 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 125,274 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 173,727 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 124,202 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 115,843 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 166,141 |
| Oct 17, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 226,437 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 124,830 |
| Oct 15, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 75,827 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 183,929 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | - | 100,853 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 167,042 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 177,214 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 95,336 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 259,307 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 71,766 |
| Oct 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7,188 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 300,246 |
| Oct 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 300,246 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 233,938 |
| Sep 30, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 432,539 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 150,130 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 444,607 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 247,149 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 107,097 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 486,771 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 212,224 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 200,666 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 47,908 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 275,699 |
| Sep 16, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 107,159 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 302,201 |
| Sep 12, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 172,819 |
| Sep 11, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 279,443 |
| Sep 10, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 308,151 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 147,977 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 255,821 |
| Sep 5, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 207,754 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 185,239 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 235,955 |
| Sep 2, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 245,011 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 417,793 |