Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.230
-0.030 (-2.38%)
At close: Jan 2, 2026
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 197,880 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.02% | 644,456 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.82% | 129,664 |
| Dec 29, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 166,188 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.41% | 147,019 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 255,452 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 145,152 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 151,043 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.41% | 174,327 |
| Dec 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 136,503 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 265,733 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 154,268 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 268,260 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 197,090 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 280,946 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 170,316 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 203,507 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 282,877 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 222,383 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 278,541 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 120,696 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 94,341 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 157,618 |
| Nov 27, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 254,549 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.23% | 185,408 |
| Nov 25, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 328,039 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 373,119 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 69,510 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 151,019 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 169,190 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 392,202 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 188,609 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 102,672 |
| Nov 13, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 110,298 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 401,442 |
| Nov 11, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.05% | 85,661 |
| Nov 10, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 207,318 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 95,848 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 58,853 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 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 | 0.40% | 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 | 1.23% | 90,698 |
| Oct 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.41% | 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 | -0.41% | 182,264 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 125,274 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 173,727 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 124,202 |