Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.240
+0.010 (0.81%)
Nov 27, 2025, 4:10 PM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | - | - | 146,600 |
| 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 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 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 | -0.40% | 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 | -0.41% | 183,929 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 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 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 161,860 |
| 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 | 0.40% | 444,607 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.41% | 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 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 200,666 |