Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.070
-0.010 (-0.93%)
Sep 16, 2026, 4:10 PM AEST
Kina Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | - | -0.93% | 187,741 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 143,728 |
| Sep 14, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 196,152 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.26% | 318,487 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 113,164 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 507,005 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 287,049 |
| Sep 7, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 335,822 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 3.03% | 171,506 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.16 | 0.42% | 81,390 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 94,955 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.15 | -0.42% | 121,351 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | 0.42% | 274,737 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.15 | -0.42% | 152,178 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.16 | 0.42% | 142,915 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.15 | -0.42% | 91,539 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | - | 291,456 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 116,851 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | - | 182,163 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.16 | - | 481,588 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.16 | -2.04% | 302,860 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.18 | 1.24% | 209,217 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.16 | - | 110,845 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.16 | -0.82% | 138,446 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.17 | 0.83% | 172,723 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.16 | -1.63% | 160,123 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.18 | - | 124,217 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.18 | 0.41% | 226,725 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.18 | - | 88,806 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | - | 96,094 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.18 | - | 259,988 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | - | 55,528 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -1.21% | 51,967 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.19 | 0.40% | 214,196 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.19 | -1.59% | 546,698 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.21 | -1.18% | 108,395 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.22 | 2.42% | 147,801 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.19 | - | 78,542 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.19 | -0.80% | 231,955 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.20 | 0.40% | 79,841 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | 0.40% | 224,392 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.19 | -0.40% | 253,056 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.20 | 1.22% | 70,674 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.18 | -1.60% | 254,259 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.20 | 2.88% | 395,667 |
| Jul 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.17 | -0.41% | 104,397 |
| Jul 14, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.17 | -0.41% | 264,551 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.18 | -4.67% | 510,845 |
| Jul 10, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.24 | 4.05% | 200,732 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.19 | -0.40% | 244,044 |