Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.345
+0.010 (0.75%)
Jun 3, 2026, 12:39 PM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | - | 0.75% | 35,003 |
| Jun 2, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.55% | 190,626 |
| Jun 1, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 525,695 |
| May 29, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 437,540 |
| May 28, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 128,341 |
| May 27, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 235,768 |
| May 26, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 534,239 |
| May 25, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 351,590 |
| May 22, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | -0.37% | 197,086 |
| May 21, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.50% | 292,755 |
| May 20, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 120,696 |
| May 19, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.67% | 53,899 |
| May 18, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 100,407 |
| May 15, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 320,168 |
| May 14, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 1.17% | 71,863 |
| May 13, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.81% | 256,973 |
| May 12, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 294,428 |
| May 11, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 228,906 |
| May 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 29,465 |
| May 7, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.39% | 46,044 |
| May 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 40,161 |
| May 5, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 152,547 |
| May 4, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 104,876 |
| May 1, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.18% | 266,174 |
| Apr 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 155,605 |
| Apr 29, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 275,313 |
| Apr 28, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 378,513 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 62,735 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 156,242 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 236,333 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 233,293 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 141,002 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.21% | 303,080 |
| Apr 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 110,332 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 166,624 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 159,241 |
| Apr 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 34,099 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 143,031 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 199,307 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 118,042 |
| Apr 8, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.94% | 338,017 |
| Apr 7, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 191,598 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 120,651 |
| Apr 1, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 459,596 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 198,050 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 386,697 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 121,337 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 80,909 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 220,416 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 143,131 |