Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.250
+0.010 (0.81%)
Apr 23, 2026, 4:10 PM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | - | 0.40% | 231,771 |
| 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 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 163,189 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 146,376 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 227,056 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 209,192 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 271,758 |
| Mar 16, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 136,153 |
| Mar 13, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 148,627 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.43% | 276,806 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.49% | 193,962 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.55% | 316,969 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 533,953 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 269,749 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 104,792 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -5.16% | 428,964 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.20 | -3.08% | 290,896 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.23 | 4.42% | 380,080 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.18 | 0.81% | 642,874 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.17 | - | 225,762 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.17 | -1.59% | 197,262 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.19 | 0.80% | 324,650 |
| Feb 23, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.18 | 1.22% | 289,406 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 149,810 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | - | 123,657 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 190,101 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | - | 138,872 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.18 | - | 222,434 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | 1.22% | 76,215 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.16 | -0.81% | 310,101 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.17 | - | 66,981 |