Kbs Fashion Gp Ltd (NQ: KBSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.070	5.129	5.000	5.010	18,099	-0.08(-1.57%)
May 30, 2018	5.180	5.180	5.060	5.090	19,758	+0.06(+1.19%)
May 29, 2018	5.167	5.167	5.020	5.030	34,967	-0.13(-2.52%)
May 25, 2018		5.160	5.160	5.160	0	+0.07(+1.38%)
May 24, 2018	5.120	5.210	4.990	5.090	51,060	-0.07(-1.35%)
May 23, 2018	5.173	5.220	5.080	5.160	10,131	+0.08(+1.56%)
May 22, 2018	5.211	5.239	5.020	5.080	60,147	-0.08(-1.55%)
May 21, 2018	5.160	5.429	5.110	5.160	22,292	-0.02(-0.39%)
May 18, 2018	5.310	5.540	5.121	5.180	100,174	-0.16(-3.00%)
May 17, 2018	5.200	5.490	5.121	5.340	47,850	+0.20(+3.82%)
May 16, 2018	5.100	5.144	5.060	5.144	8,694	+0.06(+1.25%)
May 15, 2018	5.200	5.540	5.080	5.080	158,546	-0.24(-4.51%)
May 14, 2018	5.210	5.340	5.147	5.320	25,948	+0.16(+3.10%)
May 11, 2018	5.300	5.300	5.070	5.160	8,459	+0.01(+0.19%)
May 10, 2018	5.200	5.320	5.085	5.150	12,198	-0.05(-0.96%)
May 09, 2018	5.470	5.600	5.010	5.200	95,324	-0.29(-5.28%)
May 08, 2018	5.100	5.610	5.001	5.490	190,278	+0.43(+8.41%)
May 07, 2018	4.830	5.240	4.720	5.064	140,731	+0.18(+3.77%)
May 04, 2018	5.170	5.195	4.760	4.880	94,938	+0.09(+1.88%)
May 03, 2018	4.760	5.180	4.680	4.790	188,335	+0.12(+2.57%)
May 02, 2018	4.500	4.900	4.449	4.670	104,707	+0.18(+4.01%)
May 01, 2018	4.750	4.750	4.340	4.490	82,440	-0.23(-4.87%)
Apr 30, 2018	4.850	4.950	4.700	4.720	27,974	+0.01(+0.21%)
Apr 27, 2018	5.350	6.460	4.710	4.710	648,070	-0.61(-11.47%)
Apr 26, 2018	5.240	5.500	5.060	5.320	109,322	+0.06(+1.14%)
Apr 25, 2018	4.920	5.350	4.890	5.260	70,083	+0.38(+7.79%)
Apr 24, 2018	4.790	5.309	4.730	4.880	117,128	+0.11(+2.31%)
Apr 23, 2018	4.850	4.859	4.601	4.770	42,280	+0.04(+0.85%)
Apr 20, 2018	4.900	4.989	4.730	4.730	55,578	-0.23(-4.64%)
Apr 19, 2018	5.190	5.216	4.800	4.960	101,499	-0.24(-4.62%)
Apr 18, 2018	5.470	5.700	5.040	5.200	161,281	-0.25(-4.59%)
Apr 17, 2018	5.350	8.440	5.310	5.450	2,922,366	+0.20(+3.81%)
Apr 16, 2018	5.310	5.359	5.050	5.250	29,717	-0.05(-0.94%)
Apr 13, 2018	5.390	5.770	5.100	5.300	58,743	-0.01(-0.16%)
Apr 12, 2018	5.550	5.567	5.277	5.309	37,341	-0.28(-5.04%)
Apr 11, 2018	5.160	6.087	5.127	5.590	165,322	+0.38(+7.29%)
Apr 10, 2018	5.040	6.000	4.760	5.210	207,485	+0.23(+4.59%)
Apr 09, 2018	4.634	5.519	4.601	4.981	134,133	+0.23(+4.87%)
Apr 06, 2018	4.840	4.884	4.700	4.750	6,925	-0.12(-2.46%)
Apr 05, 2018	4.960	5.000	4.650	4.870	28,832	-0.07(-1.42%)
Apr 04, 2018	4.790	5.030	4.650	4.940	14,936	+0.09(+1.86%)
Apr 03, 2018	5.290	5.290	4.795	4.850	70,639	-0.43(-8.14%)
Apr 02, 2018	5.390	5.390	5.050	5.280	30,925	-0.08(-1.49%)
Mar 29, 2018		5.360	5.360	5.360	0	-0.43(-7.43%)
Mar 28, 2018	6.420	7.000	5.560	5.790	270,101	-0.37(-6.01%)
Mar 27, 2018	6.270	6.380	6.150	6.160	17,057	-0.05(-0.81%)
Mar 26, 2018	6.150	6.700	6.019	6.210	62,476	+0.21(+3.50%)
Mar 23, 2018	5.870	6.308	5.650	6.000	58,182	-0.02(-0.33%)
Mar 22, 2018	6.560	6.731	5.511	6.020	145,128	-0.62(-9.34%)
Mar 21, 2018	6.730	7.700	6.510	6.640	264,181	+0.11(+1.68%)
Mar 20, 2018	6.260	6.819	6.200	6.530	73,459	+0.35(+5.67%)
Mar 19, 2018	6.240	6.990	5.760	6.180	127,634	-0.06(-0.96%)
Mar 16, 2018	7.410	8.740	6.030	6.240	1,018,281	-1.01(-13.93%)
Mar 15, 2018	5.122	11.70	4.970	7.250	4,296,022	+2.31(+46.76%)
Mar 14, 2018	5.180	5.320	4.850	4.940	129,037	+0.02(+0.41%)
Mar 13, 2018	5.020	5.379	4.910	4.920	25,502	-0.03(-0.61%)
Mar 12, 2018	4.960	5.180	4.910	4.950	60,067	-0.04(-0.80%)
Mar 09, 2018	5.050	5.300	4.782	4.990	76,590	-0.05(-0.99%)
Mar 08, 2018	5.380	5.380	5.010	5.040	18,585	-0.04(-0.79%)
Mar 07, 2018	5.020	5.270	4.800	5.080	49,135	+0.03(+0.59%)
Mar 06, 2018	5.350	5.429	4.760	5.050	44,269	-0.24(-4.54%)
Mar 05, 2018	5.230	5.429	5.230	5.290	13,296	+0.04(+0.76%)
Mar 02, 2018	5.150	5.440	5.050	5.250	27,946	-0.04(-0.76%)