Kina Securities Limited (ASX:KSL)
Australia · Delayed Price · Currency is AUD 1.360
-0.020 (-1.45%)
Jun 23, 2026, 4:10 PM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |