Kbs Fashion Gp Ltd (NQ: KBSF )

3.120 USD -0.220 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 3.340 3.580 3.100 3.120 199,510 -0.22(-6.59%)
Jul 26, 2021 3.410 3.707 3.310 3.340 226,647 -0.03(-0.89%)
Jul 23, 2021 3.790 3.800 3.350 3.370 263,925 -0.41(-10.85%)
Jul 22, 2021 4.020 4.030 3.720 3.780 113,228 -0.17(-4.30%)
Jul 21, 2021 3.890 4.170 3.890 3.950 94,531 +0.03(+0.77%)
Jul 20, 2021 3.850 4.000 3.810 3.920 76,661 +0.11(+2.89%)
Jul 19, 2021 4.090 4.240 3.800 3.810 270,553 -0.55(-12.61%)
Jul 16, 2021 4.390 5.090 4.234 4.360 621,738 -0.16(-3.54%)
Jul 15, 2021 4.350 4.650 4.200 4.520 375,979 +0.22(+5.12%)
Jul 14, 2021 4.140 4.543 4.010 4.300 534,442 +0.16(+3.86%)
Jul 13, 2021 4.130 4.260 3.970 4.140 207,804 +0.10(+2.48%)
Jul 12, 2021 4.300 4.396 3.960 4.040 133,592 -0.19(-4.49%)
Jul 09, 2021 4.260 4.760 4.200 4.230 491,423 -0.14(-3.20%)
Jul 08, 2021 4.010 4.420 3.950 4.370 496,604 -0.07(-1.58%)
Jul 07, 2021 3.860 5.200 3.700 4.440 1,718,817 +0.49(+12.41%)
Jul 06, 2021 3.820 4.090 3.811 3.950 389,611 -0.04(-1.00%)
Jul 02, 2021 3.810 4.490 3.700 3.990 1,806,483 +0.25(+6.68%)
Jul 01, 2021 3.760 3.970 3.650 3.740 20,075 -0.04(-1.06%)
Jun 30, 2021 3.800 3.840 3.604 3.780 30,459 -0.05(-1.31%)
Jun 29, 2021 3.950 4.010 3.825 3.830 27,534 -0.07(-1.79%)
Jun 28, 2021 4.100 4.250 3.850 3.900 93,833 -0.18(-4.41%)
Jun 25, 2021 4.040 4.250 3.955 4.080 132,731 +0.07(+1.75%)
Jun 24, 2021 3.890 4.029 3.865 4.010 20,977 +0.08(+2.04%)
Jun 23, 2021 3.940 3.990 3.801 3.930 99,728 -0.06(-1.50%)
Jun 22, 2021 3.920 4.200 3.810 3.990 366,383 +0.16(+4.18%)
Jun 21, 2021 3.990 4.040 3.830 3.830 30,702 -0.19(-4.73%)
Jun 18, 2021 4.050 4.263 3.910 4.020 37,266 -0.10(-2.43%)
Jun 17, 2021 4.310 4.430 4.010 4.120 104,610 -0.24(-5.50%)
Jun 16, 2021 4.300 4.483 4.110 4.360 143,844 +0.17(+4.06%)
Jun 15, 2021 4.350 4.400 4.130 4.190 160,683 -0.24(-5.42%)
Jun 14, 2021 4.000 4.500 3.990 4.430 384,761 +0.42(+10.47%)
Jun 11, 2021 4.080 4.270 3.880 4.010 288,405 +0.18(+4.70%)
Jun 10, 2021 3.990 4.091 3.830 3.830 136,319 -0.27(-6.59%)
Jun 09, 2021 4.260 5.565 3.950 4.100 1,850,372 +0.00(+0.00%)
Jun 08, 2021 4.000 4.300 3.750 4.100 715,729 +0.05(+1.23%)
Jun 07, 2021 3.430 4.940 3.360 4.050 4,200,538 +0.68(+20.18%)
Jun 04, 2021 3.330 3.500 3.210 3.370 153,909 +0.12(+3.69%)
Jun 03, 2021 3.350 3.450 3.220 3.250 51,838 +0.00(+0.00%)
Jun 02, 2021 3.230 3.390 3.070 3.250 282,437 -0.05(-1.52%)
Jun 01, 2021 3.450 3.450 3.070 3.300 89,118 +0.00(+0.00%)
May 28, 2021 3.240 3.470 3.135 3.300 349,934 +0.08(+2.48%)
May 27, 2021 3.240 3.309 3.150 3.220 90,656 -0.05(-1.53%)
May 26, 2021 3.220 3.399 3.100 3.270 80,253 +0.14(+4.47%)
May 25, 2021 3.200 3.265 3.010 3.130 88,539 -0.07(-2.19%)
May 24, 2021 3.510 3.600 3.195 3.200 71,261 -0.29(-8.31%)
May 21, 2021 3.550 3.660 3.340 3.490 240,756 +0.04(+1.16%)
May 20, 2021 3.210 3.550 3.180 3.450 119,807 +0.28(+8.83%)
May 19, 2021 3.130 3.360 3.090 3.170 210,154 +0.01(+0.32%)
May 18, 2021 3.060 3.350 3.060 3.160 179,541 +0.07(+2.27%)
May 17, 2021 2.880 3.580 2.880 3.090 681,016 +0.09(+3.00%)
May 14, 2021 2.880 3.161 2.760 3.000 337,608 +0.18(+6.38%)
May 13, 2021 3.270 3.270 2.760 2.820 212,156 -0.36(-11.32%)
May 12, 2021 3.160 3.380 3.100 3.180 56,329 +0.01(+0.32%)
May 11, 2021 3.120 3.400 3.110 3.170 199,583 -0.11(-3.35%)
May 10, 2021 3.220 3.480 3.040 3.280 284,853 +0.05(+1.55%)
May 07, 2021 3.120 3.600 3.040 3.230 268,409 +0.02(+0.62%)
May 06, 2021 3.460 3.580 3.020 3.210 682,463 -0.34(-9.58%)
May 05, 2021 2.950 3.620 2.950 3.550 1,161,844 +0.73(+25.89%)
May 04, 2021 2.850 2.900 2.720 2.820 393,459 -0.01(-0.35%)
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.