Kina Securities Limited (ASX:KSL)
Australia
· Delayed Price · Currency is AUD 1.240
+0.005 (0.40%)
Sep 26, 2025, 4:10 PM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 444,607 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 247,149 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 107,097 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 486,771 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 212,224 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 200,666 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 47,908 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 275,699 |
| Sep 16, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 107,159 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 302,201 |
| Sep 12, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 172,819 |
| Sep 11, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 279,443 |
| Sep 10, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 308,151 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 147,977 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 255,821 |
| Sep 5, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 207,754 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 185,239 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 235,955 |
| Sep 2, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 245,011 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 417,793 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.33 | -0.72% | 285,372 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.34 | - | 254,459 |
| Aug 27, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.34 | 2.96% | 457,421 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.31 | -0.74% | 121,510 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.31 | 0.74% | 113,841 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.30 | - | 153,245 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.30 | 1.50% | 126,974 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.29 | -0.75% | 357,483 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.29 | 0.75% | 68,609 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.28 | - | 556,994 |
| Aug 15, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.28 | -1.48% | 223,572 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.31 | 1.50% | 141,566 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.29 | -0.75% | 306,701 |
| Aug 12, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.30 | - | 169,829 |
| Aug 11, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.30 | -0.74% | 76,692 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.31 | - | 193,669 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.31 | -2.17% | 182,358 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.33 | 1.47% | 271,013 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.32 | -0.73% | 72,417 |
| Aug 4, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 61,631 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.31 | -0.73% | 125,193 |
| Jul 31, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.33 | 0.74% | 55,480 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.32 | 1.49% | 345,327 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.29 | 0.75% | 34,755 |
| Jul 28, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.29 | 1.53% | 39,569 |
| Jul 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 7,202 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.26 | - | 184,420 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.27 | -2.96% | 141,156 |
| Jul 23, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.31 | 2.27% | 92,809 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.27 | -0.75% | 169,837 |