Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.240
+0.005 (0.40%)
Jul 31, 2026, 4:10 PM AEST
Kina Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 329,527 |
| Jun 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 50,046 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 271,567 |
| Jun 9, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 530,419 |
| Jun 5, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 65,756 |
| Jun 4, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 210,679 |
| Jun 3, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | 0.37% | 217,877 |
| 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 |