Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.065
+0.015 (1.43%)
Oct 7, 2026, 2:00 PM AEST
Kina Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.43% | 87,355 |
| Oct 6, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 104,032 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.33% | 171,094 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 0.47% | 277,609 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.28% | 127,155 |
| Sep 30, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.30% | 244,523 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 84,066 |
| Sep 28, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | 57,494 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.88% | 439,544 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 164,782 |
| Sep 23, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 144,871 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 90,233 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 51,392 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 1.90% | 160,997 |
| Sep 17, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 88,686 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.47% | 197,134 |
| 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 |