Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.200
0.00 (0.00%)
Aug 21, 2026, 4:10 PM AEST
Kina Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 182,163 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 481,588 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 302,860 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | 209,217 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 110,845 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 138,446 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 172,723 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 160,123 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 124,217 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 226,725 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 88,806 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 96,094 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 259,988 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 55,528 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 51,967 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.40% | 214,196 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -1.59% | 546,698 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 108,395 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 147,801 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 78,542 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 231,955 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.40% | 79,841 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 224,392 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.40% | 253,056 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.22% | 70,674 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 254,259 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.88% | 395,667 |
| Jul 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 104,397 |
| Jul 14, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 264,551 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -4.67% | 510,845 |
| Jul 10, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 4.05% | 200,732 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 244,044 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 418,499 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.93% | 585,162 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.77% | 131,511 |
| Jul 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 298,366 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 109,417 |
| Jul 1, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 297,927 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.63% | 402,395 |
| Jun 29, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 341,643 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 199,837 |
| Jun 25, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.38% | 341,777 |
| Jun 24, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.57% | 263,523 |
| Jun 23, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 260,431 |
| Jun 22, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 93,080 |
| Jun 19, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 71,141 |
| Jun 18, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.60% | 108,640 |
| Jun 17, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 219,533 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 205,244 |
| Jun 15, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 861,015 |