Kina Securities Limited (ASX:KSL)
Australia
· Delayed Price · Currency is AUD 1.235
-0.005 (-0.40%)
At close: Dec 5, 2025
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 282,877 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 222,383 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 278,541 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 120,696 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 94,341 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 157,618 |
| Nov 27, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 254,549 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.23% | 185,408 |
| Nov 25, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 328,039 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 373,119 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 69,510 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 151,019 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 169,190 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 392,202 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 188,609 |
| Nov 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 102,672 |
| Nov 13, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 110,298 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 401,442 |
| Nov 11, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.05% | 85,661 |
| Nov 10, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 207,318 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 95,848 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 58,853 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 108,946 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 47,220 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 310,786 |
| Oct 31, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 49,115 |
| Oct 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.23% | 90,698 |
| Oct 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.41% | 65,068 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 271,948 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 182,264 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 125,274 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 173,727 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 124,202 |
| Oct 21, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 115,843 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 166,141 |
| Oct 17, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 226,437 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 124,830 |
| Oct 15, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 75,827 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 183,929 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 100,853 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 167,042 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 177,214 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 95,336 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 259,307 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 71,766 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 161,860 |
| Oct 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 300,246 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 233,938 |
| Sep 30, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 432,539 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 150,130 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 444,607 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.41% | 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 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 200,666 |
| Sep 18, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.97% | 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 | 0.40% | 107,159 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.58% | 302,201 |
| Sep 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 172,819 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.00% | 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 | 1.27 | 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 | 1.93% | 245,011 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -6.16% | 417,793 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.34 | -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 | -0.37% | 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 | 1.13% | 126,974 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.29 | -0.37% | 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 | -1.85% | 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 | -1.82% | 182,358 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.33 | 1.10% | 271,013 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.32 | -0.37% | 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 | -1.09% | 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 | 1.87% | 345,327 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.29 | 0.38% | 34,755 |
| Jul 28, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.29 | 1.92% | 39,569 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.26 | -0.38% | 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 | 2.66% | 92,809 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.27 | -1.13% | 169,837 |
| Jul 21, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.29 | -0.75% | 425,167 |