Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
KSBP	2020-02-28	162.55	173.00	162.55	167.77	200
KSBP	2020-02-27	174.99	174.99	165.00	169.42	2900
KSBP	2020-02-20	175.07	175.07	175.00	175.03	400
KSBP	2020-02-19	175.00	182.75	175.00	177.35	800
KSBP	2020-02-18	178.25	182.39	178.25	179.41	1200
KSBP	2020-02-17	185.00	189.00	175.05	186.39	7000
KSBP	2020-02-14	179.00	185.00	178.00	184.52	6900
KSBP	2020-02-13	175.99	181.00	171.50	178.89	5500
KSBP	2020-02-12	172.00	176.89	170.25	171.36	2500
KSBP	2020-02-11	172.00	175.00	170.00	170.72	2700
KSBP	2020-02-10	175.00	178.75	170.00	172.58	5900
KSBP	2020-02-07	179.50	179.88	174.00	178.22	2900
KSBP	2020-02-06	180.00	180.00	180.00	183.78	100
KSBP	2020-02-04	180.00	184.00	179.00	183.78	900
KSBP	2020-02-03	180.00	184.00	177.00	180.05	4400
KSBP	2020-01-31	180.69	185.50	180.66	183.69	1400
KSBP	2020-01-30	187.00	191.00	184.00	184.66	15600
KSBP	2020-01-29	188.44	188.44	183.50	183.50	6000
KSBP	2020-01-28	185.00	190.00	184.25	187.33	6900
KSBP	2020-01-27	187.00	190.00	183.00	189.92	5100
KSBP	2020-01-24	190.00	190.88	184.80	185.80	33100
KSBP	2020-01-23	170.00	180.92	170.00	180.92	31500
KSBP	2020-01-22	171.00	173.00	170.00	171.50	6900
KSBP	2020-01-21	171.00	173.00	170.00	171.19	15300
KSBP	2020-01-20	173.00	175.00	166.50	169.33	44500
KSBP	2020-01-17	171.50	173.89	171.00	172.00	26700
KSBP	2020-01-16	168.00	175.00	167.00	172.92	25300
KSBP	2020-01-15	173.00	173.99	168.50	172.72	9900
KSBP	2020-01-14	172.00	175.99	171.50	173.63	3300
KSBP	2020-01-13	179.00	179.00	174.50	175.13	5900
KSBP	2020-01-10	180.50	184.92	178.00	179.58	51500
KSBP	2020-01-09	171.00	176.19	168.00	176.13	98100
KSBP	2020-01-08	171.69	171.69	164.83	167.80	20200
KSBP	2020-01-07	171.69	174.00	166.55	173.50	800
KSBP	2020-01-06	175.00	175.00	172.50	175.00	1100
KSBP	2020-01-03	176.50	181.50	176.50	181.50	2500
KSBP	2020-01-02	182.67	182.67	174.05	175.50	9300
KSBP	2020-01-01	173.00	175.00	170.00	173.99	10300
KSBP	2019-12-31	171.00	171.89	169.00	169.96	12600
KSBP	2019-12-30	179.00	179.00	175.00	175.25	8800
KSBP	2019-12-27	171.42	171.42	171.42	171.42	8800
KSBP	2019-12-26	162.99	163.27	162.99	163.27	4300
KSBP	2019-12-24	152.30	157.50	152.10	155.50	3800
KSBP	2019-12-23	160.00	160.00	158.00	159.00	1100
KSBP	2019-12-20	168.00	168.00	158.60	165.00	14300
KSBP	2019-12-19	172.00	172.00	164.00	164.52	7000
KSBP	2019-12-18	163.00	176.10	162.00	172.16	20400
KSBP	2019-12-17	166.50	168.25	162.00	167.72	8200
KSBP	2019-12-16	165.00	171.00	165.00	167.57	16900
KSBP	2019-12-13	167.00	168.00	163.00	164.39	3600
KSBP	2019-12-12	166.69	168.69	166.13	166.13	8600
KSBP	2019-12-11	176.00	178.00	165.77	174.88	12200
KSBP	2019-12-10	183.97	183.97	174.00	174.50	3700
KSBP	2019-12-09	191.50	192.11	175.00	178.24	8700
KSBP	2019-12-06	182.97	182.97	180.00	182.97	20300
KSBP	2019-12-05	174.25	174.25	174.25	174.25	5000
KSBP	2019-12-04	155.00	165.97	150.50	165.97	22900
KSBP	2019-12-03	160.00	161.00	157.55	158.07	14900
KSBP	2019-12-02	169.88	171.50	158.00	165.85	26000
KSBP	2019-11-29	163.36	163.36	159.00	163.35	42000
KSBP	2019-11-28	155.58	155.58	155.58	155.58	6200
KSBP	2019-11-27	147.74	148.19	138.21	148.19	28000
KSBP	2019-11-26	141.13	141.13	130.00	141.13	33200
KSBP	2019-11-25	134.75	134.75	134.42	134.42	100
KSBP	2019-11-22	125.00	128.33	124.00	128.33	23800
KSBP	2019-11-21	116.50	122.23	116.44	122.23	122000
KSBP	2019-11-20	116.41	116.41	114.00	116.41	69900
KSBP	2019-11-19	110.87	110.87	110.87	110.87	57300
KSBP	2019-11-18	106.12	106.12	105.59	105.59	100
KSBP	2019-11-15	97.50	101.08	96.98	101.08	42700
KSBP	2019-11-14	97.94	99.72	96.00	96.26	43600
KSBP	2019-11-13	95.00	96.00	94.00	94.98	2800
KSBP	2019-11-12	96.16	97.98	96.16	96.90	500
KSBP	2019-11-11	98.94	99.00	98.94	98.98	300
KSBP	2019-11-08	100.00	100.00	93.09	95.04	21500
KSBP	2019-11-06	102.88	102.88	102.88	98.00	200
KSBP	2019-11-05	97.16	100.48	97.16	98.00	500
KSBP	2019-11-04	100.00	102.36	100.00	101.48	10600
KSBP	2019-11-01	98.30	98.30	97.40	97.48	7100
KSBP	2019-10-31	96.98	96.98	96.98	95.00	100
KSBP	2019-10-30	99.94	99.94	95.00	95.00	800
KSBP	2019-10-29	98.00	98.00	98.00	98.00	5000
KSBP	2019-10-25	97.98	97.98	97.98	97.98	5000
KSBP	2019-10-23	99.40	99.40	92.00	95.69	1000
KSBP	2019-10-21	95.00	95.00	95.00	95.20	100
KSBP	2019-10-18	103.75	103.80	94.05	95.20	3500
KSBP	2019-10-14	95.00	95.00	95.00	99.00	100
KSBP	2019-10-09	100.48	101.00	100.48	99.00	5200
KSBP	2019-10-08	102.00	103.00	99.00	99.00	5400
KSBP	2019-10-07	101.00	102.06	100.00	102.06	50000
KSBP	2019-10-04	93.00	97.20	93.00	97.20	7400
KSBP	2019-10-03	90.19	90.19	90.19	92.58	100
KSBP	2019-10-02	91.00	91.00	91.00	92.58	100
KSBP	2019-10-01	91.91	94.50	91.34	92.58	300
KSBP	2019-09-25	90.00	90.00	90.00	92.16	100
KSBP	2019-09-23	91.00	95.44	91.00	92.16	3500
KSBP	2019-09-20	91.00	91.00	91.00	91.00	500
KSBP	2019-09-19	89.90	90.98	89.90	90.97	1100
KSBP	2019-09-18	88.90	88.90	88.90	88.90	2500
KSBP	2019-09-17	87.00	87.00	87.00	87.00	1000
KSBP	2019-09-16	88.00	88.00	88.00	88.00	500
KSBP	2019-09-13	90.98	90.98	90.98	90.98	1500
KSBP	2019-09-12	88.01	88.01	88.00	88.00	4000
KSBP	2019-09-11	90.00	90.88	90.00	90.88	1600
KSBP	2019-09-05	90.50	90.50	90.50	92.00	100
KSBP	2019-09-03	96.50	96.50	92.00	92.00	2200
KSBP	2019-08-29	93.00	93.00	93.00	93.00	1000
KSBP	2019-08-27	89.50	91.00	89.01	91.00	600
KSBP	2019-08-26	90.09	90.09	90.09	92.98	200
KSBP	2019-08-23	93.69	93.69	89.02	92.98	2400
KSBP	2019-08-22	85.00	89.25	85.00	89.25	4000
KSBP	2019-08-20	88.75	88.75	88.75	85.00	200
KSBP	2019-08-09	85.00	85.00	85.00	85.00	500
KSBP	2019-08-08	88.00	88.00	88.00	86.00	100
KSBP	2019-08-07	87.00	87.00	86.00	86.00	700
KSBP	2019-08-05	84.59	84.59	84.59	89.05	100
KSBP	2019-08-02	86.00	89.05	86.00	89.05	400
KSBP	2019-08-01	87.00	87.00	87.00	85.00	200
KSBP	2019-07-29	85.00	90.01	85.00	85.00	3000
KSBP	2019-07-26	82.50	82.50	82.50	85.73	200
KSBP	2019-07-25	82.00	84.00	82.00	85.73	300
KSBP	2019-07-19	86.98	86.98	86.98	85.73	100
KSBP	2019-07-18	86.00	86.00	85.73	85.73	600
KSBP	2019-07-16	90.26	90.26	90.25	90.25	1000
KSBP	2019-07-15	95.00	95.00	95.00	95.00	300
KSBP	2019-07-12	100.00	100.00	100.00	100.00	600
KSBP	2019-07-08	98.01	98.01	98.01	102.00	100
KSBP	2019-07-05	102.00	102.00	102.00	102.00	900
KSBP	2019-07-03	104.50	104.50	104.50	104.50	800
KSBP	2019-07-02	0.00	100.00	100.00	102.50	100
KSBP	2019-07-01	96.01	102.50	96.01	102.50	500
KSBP	2019-06-28	101.00	101.00	101.00	101.00	400
KSBP	2019-06-27	103.40	103.40	103.40	101.50	100
KSBP	2019-06-25	101.50	101.50	101.50	101.50	500
KSBP	2019-06-24	104.61	104.61	103.00	103.33	1500
KSBP	2019-06-21	105.00	106.33	105.00	105.73	5300
KSBP	2019-06-20	100.00	100.00	100.00	101.26	100
KSBP	2019-06-19	104.50	104.50	104.50	101.26	100
KSBP	2019-06-18	100.87	105.00	100.87	101.26	3400
KSBP	2019-06-17	106.00	108.00	106.00	106.18	1100
KSBP	2019-06-13	107.00	107.00	107.00	105.00	100
KSBP	2019-06-12	103.00	105.00	103.00	105.00	600
KSBP	2019-06-11	104.00	104.00	104.00	103.00	100
KSBP	2019-06-10	103.00	103.00	103.00	103.00	500
KSBP	2019-06-03	103.00	103.00	100.09	100.09	200
KSBP	2019-05-30	104.00	104.00	104.00	100.00	100
KSBP	2019-05-29	99.98	100.00	99.98	100.00	1500
KSBP	2019-05-28	97.00	97.00	95.48	95.98	1300
KSBP	2019-05-27	102.50	102.50	100.00	100.50	700
KSBP	2019-05-24	103.05	103.06	97.00	103.06	7600
KSBP	2019-05-23	99.88	99.91	98.00	98.16	1400
KSBP	2019-05-22	0.00	95.16	95.16	95.16	0
KSBP	2019-05-21	95.00	95.00	95.00	95.00	300
KSBP	2019-05-20	108.15	108.15	98.00	98.00	2700
KSBP	2019-05-15	102.00	102.00	102.00	103.00	100
KSBP	2019-05-14	103.00	103.00	100.00	103.00	200
KSBP	2019-05-13	100.09	100.09	100.09	103.00	100
KSBP	2019-05-09	108.15	108.15	108.15	103.00	100
KSBP	2019-05-06	103.00	103.00	103.00	103.00	300
KSBP	2019-05-03	111.00	112.00	111.00	108.04	200
KSBP	2019-04-30	105.50	108.05	105.50	108.04	1800
KSBP	2019-04-29	104.00	104.00	102.50	102.91	1800
KSBP	2019-04-26	108.98	110.25	105.00	105.08	6300
KSBP	2019-04-25	97.00	105.00	96.50	105.00	1600
KSBP	2019-04-24	104.50	104.50	101.50	101.50	700
KSBP	2019-04-23	106.50	110.75	106.06	106.76	4800
KSBP	2019-04-22	113.00	113.00	111.62	111.65	600
KSBP	2019-04-17	120.00	120.00	116.51	117.50	1700
KSBP	2019-04-16	121.00	126.00	120.00	121.43	10300
KSBP	2019-04-15	120.00	120.01	120.00	120.00	1300
KSBP	2019-04-12	114.93	125.00	114.93	120.23	4500
KSBP	2019-04-11	120.00	120.00	118.25	120.97	200
KSBP	2019-04-10	125.00	129.00	120.00	120.97	3700
KSBP	2019-04-09	127.00	130.00	126.00	129.19	700
KSBP	2019-04-08	131.00	131.00	130.14	130.16	1800
KSBP	2019-04-04	144.00	144.00	137.00	137.00	600
KSBP	2019-04-03	143.25	143.25	143.22	143.22	3000
KSBP	2019-03-29	150.50	151.00	150.50	150.75	3100
KSBP	2019-03-26	145.00	150.00	145.00	150.00	2000
KSBP	2019-03-21	145.00	145.00	145.00	145.00	200
KSBP	2019-03-19	149.50	151.00	149.50	151.00	300
KSBP	2019-03-18	147.00	149.00	147.00	148.14	600
KSBP	2019-03-15	147.10	147.10	145.35	145.36	6600
KSBP	2019-03-14	153.00	153.00	153.00	153.00	1900
KSBP	2019-03-13	161.00	161.00	158.00	158.72	1800
KSBP	2019-03-12	164.99	165.00	164.99	165.00	200
KSBP	2019-03-11	162.00	163.00	161.97	161.97	900
KSBP	2019-03-05	177.00	177.00	170.00	170.50	4000
KSBP	2019-03-04	178.00	178.00	178.00	178.00	300
KSBP	2019-03-01	0.00	176.00	176.00	174.00	1000
KSBP	2019-02-28	175.00	175.00	175.00	174.00	1100
KSBP	2019-02-26	168.50	168.50	168.50	174.00	100
KSBP	2019-02-25	179.50	179.50	179.50	174.00	30500
KSBP	2019-02-21	174.00	174.00	174.00	174.00	200
KSBP	2019-02-15	180.00	180.00	176.00	176.00	2300
KSBP	2019-02-11	180.00	188.92	178.00	179.60	6300
KSBP	2019-02-08	178.00	178.00	178.00	179.94	100
KSBP	2019-02-07	180.00	180.00	179.75	179.94	500
KSBP	2019-02-06	180.00	180.00	180.00	180.00	500
KSBP	2019-02-04	180.00	180.00	180.00	180.00	4300
KSBP	2019-02-01	188.89	188.89	173.00	180.00	3900
KSBP	2019-01-31	180.00	180.00	179.89	179.94	6400
KSBP	2019-01-30	178.00	180.00	178.00	180.00	2500
KSBP	2019-01-23	179.69	180.00	179.69	179.99	1200
KSBP	2019-01-21	183.00	183.00	180.00	180.00	800
KSBP	2019-01-02	175.00	175.00	175.00	175.00	600
KSBP	2019-01-01	180.00	180.00	175.00	175.00	2200

Share Prices History of KSBP - Abot Labortary Limited

Share Prices History of
KSBP - Abot Labortary Limited