Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kbs Fashion Gp Ltd (NQ: KBSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.990 4.100 3.700 3.800 70,300 -0.08(-2.06%)
Mar 28, 2019 3.780 4.200 3.700 3.880 152,410 +0.13(+3.47%)
Mar 27, 2019 3.750 4.418 3.550 3.750 456,844 -0.02(-0.56%)
Mar 26, 2019 3.520 3.800 3.520 3.771 19,839 +0.05(+1.38%)
Mar 25, 2019 3.800 3.800 3.710 3.720 3,647 -0.13(-3.38%)
Mar 22, 2019 3.660 3.850 3.350 3.850 26,900 +0.18(+4.90%)
Mar 21, 2019 3.710 3.710 3.670 3.670 4,786 -0.09(-2.30%)
Mar 20, 2019 3.670 3.760 3.670 3.756 3,472 +0.08(+2.08%)
Mar 19, 2019 3.720 3.770 3.670 3.680 2,650 -0.04(-1.08%)
Mar 18, 2019 3.840 3.840 3.700 3.720 9,148 -0.12(-3.06%)
Mar 15, 2019 3.900 3.900 3.700 3.837 15,200 -0.01(-0.32%)
Mar 14, 2019 3.920 3.997 3.650 3.850 74,678 -0.14(-3.51%)
Mar 13, 2019 3.920 4.105 3.880 3.990 109,388 +0.08(+2.05%)
Mar 12, 2019 3.881 3.910 3.827 3.910 2,305 +0.16(+4.27%)
Mar 11, 2019 3.880 3.890 3.750 3.750 4,620 -0.03(-0.90%)
Mar 08, 2019 3.820 3.890 3.772 3.784 4,100 -0.12(-2.97%)
Mar 07, 2019 3.840 3.900 3.750 3.900 16,679 +0.04(+1.04%)
Mar 06, 2019 3.943 4.000 3.843 3.860 13,772 -0.14(-3.50%)
Mar 05, 2019 4.020 4.100 3.770 4.000 39,464 +0.01(+0.25%)
Mar 04, 2019 3.910 4.000 3.740 3.990 16,850 +0.21(+5.56%)
Mar 01, 2019 3.880 3.880 3.680 3.780 13,700 -0.02(-0.53%)
Feb 28, 2019 3.690 3.940 3.690 3.800 5,897 -0.15(-3.80%)
Feb 27, 2019 3.900 4.030 3.820 3.950 16,424 +0.04(+1.02%)
Feb 26, 2019 3.930 4.020 3.810 3.910 17,324 -0.09(-2.25%)
Feb 25, 2019 3.970 4.210 3.920 4.000 60,374 +0.02(+0.50%)
Feb 22, 2019 3.900 4.030 3.880 3.980 19,700 +0.04(+1.02%)
Feb 21, 2019 3.900 3.980 3.840 3.940 7,700 +0.05(+1.29%)
Feb 20, 2019 3.880 3.970 3.880 3.890 781 +0.03(+0.78%)
Feb 19, 2019 3.890 4.190 3.750 3.860 16,278 +0.19(+5.18%)
Feb 15, 2019 3.850 3.890 3.670 3.670 7,000 -0.09(-2.43%)
Feb 14, 2019 3.927 3.927 3.670 3.761 15,427 -0.14(-3.55%)
Feb 13, 2019 3.879 4.049 3.860 3.900 13,299 +0.04(+1.04%)
Feb 12, 2019 3.940 4.550 3.800 3.860 153,436 -0.10(-2.40%)
Feb 11, 2019 3.990 4.100 3.800 3.955 25,225 -0.04(-1.12%)
Feb 08, 2019 4.120 4.120 3.970 4.000 2,200 +0.10(+2.56%)
Feb 07, 2019 3.750 3.900 3.730 3.900 4,467 -0.02(-0.51%)
Feb 06, 2019 3.940 4.010 3.800 3.920 4,962 +0.04(+1.03%)
Feb 05, 2019 3.740 3.880 3.710 3.880 8,932 +0.06(+1.57%)
Feb 04, 2019 3.500 3.820 3.500 3.820 4,150 +0.11(+2.96%)
Feb 01, 2019 3.820 4.040 3.710 3.710 57,400 -0.17(-4.38%)
Jan 31, 2019 3.880 4.000 3.786 3.880 6,360 +0.17(+4.58%)
Jan 30, 2019 3.650 3.950 3.650 3.710 19,952 +0.05(+1.37%)
Jan 29, 2019 3.860 3.860 3.660 3.660 3,874 -0.05(-1.35%)
Jan 28, 2019 3.890 3.890 3.490 3.710 3,720 +0.01(+0.27%)
Jan 25, 2019 3.510 3.700 3.510 3.700 2,200 +0.20(+5.71%)
Jan 24, 2019 3.520 3.600 3.500 3.500 4,180 -0.08(-2.23%)
Jan 23, 2019 3.110 3.660 3.110 3.580 13,822 +0.07(+1.99%)
Jan 22, 2019 4.370 4.930 3.430 3.510 450,129 -0.19(-5.14%)
Jan 18, 2019 3.720 3.720 3.590 3.700 5,200 -0.06(-1.65%)
Jan 17, 2019 3.510 3.770 3.510 3.762 7,371 +0.07(+2.03%)
Jan 16, 2019 3.913 3.913 3.610 3.687 8,320 -0.10(-2.71%)
Jan 15, 2019 4.060 4.060 3.790 3.790 469 -0.06(-1.56%)
Jan 14, 2019 3.940 4.340 3.760 3.850 30,813 -0.13(-3.27%)
Jan 11, 2019 3.800 3.980 3.800 3.980 6,700 +0.31(+8.43%)
Jan 10, 2019 3.850 3.904 3.631 3.671 6,567 -0.32(-8.04%)
Jan 09, 2019 3.790 4.056 3.625 3.991 17,023 +0.21(+5.59%)
Jan 08, 2019 3.438 3.790 3.438 3.780 16,251 +0.40(+11.83%)
Jan 07, 2019 3.090 3.410 3.090 3.380 15,916 +0.25(+7.99%)
Jan 04, 2019 3.080 3.200 3.040 3.130 10,100 +0.07(+2.29%)
Jan 03, 2019 3.010 3.150 2.820 3.060 6,330 +0.08(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.