Kina Securities Limited (ASX:KSL)
Australia
· Delayed Price · Currency is AUD 1.280
+0.020 (1.59%)
Apr 29, 2026, 11:39 AM AEST
Kina Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 378,513 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 62,735 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 156,242 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 236,333 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 233,293 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 141,002 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.21% | 303,080 |
| Apr 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 110,332 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 166,624 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 159,241 |
| Apr 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 34,099 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 143,031 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 199,307 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 118,042 |
| Apr 8, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.94% | 338,017 |
| Apr 7, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 191,598 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 120,651 |
| Apr 1, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 459,596 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 198,050 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 386,697 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 121,337 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 80,909 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 220,416 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 143,131 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 163,189 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 146,376 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 227,056 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 209,192 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 271,758 |
| Mar 16, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 136,153 |
| Mar 13, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 148,627 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.43% | 276,806 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.49% | 193,962 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.55% | 316,969 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 533,953 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 269,749 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 104,792 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -5.16% | 428,964 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.20 | -3.08% | 290,896 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.23 | 4.42% | 380,080 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.18 | 0.81% | 642,874 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.17 | - | 225,762 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.17 | -1.59% | 197,262 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.19 | 0.80% | 324,650 |
| Feb 23, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.18 | 1.22% | 289,406 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 149,810 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | - | 123,657 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 190,101 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | - | 138,872 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.18 | - | 222,434 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | 1.22% | 76,215 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.16 | -0.81% | 310,101 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.17 | - | 66,981 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.17 | -0.40% | 90,162 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 0.81% | 76,410 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.17 | - | 289,245 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -1.20% | 115,251 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.18 | 1.22% | 121,508 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | - | 123,579 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 116,694 |
| Jan 30, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 0.81% | 208,303 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 105,754 |
| Jan 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.18 | - | 199,133 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.18 | - | 91,194 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 61,159 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 1.22% | 222,092 |
| Jan 21, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.16 | - | 346,906 |
| Jan 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.16 | 1.24% | 367,639 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.15 | - | 233,261 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.15 | - | 123,816 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.15 | -1.63% | 820,466 |
| Jan 14, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.17 | -1.60% | 792,489 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.19 | 2.04% | 78,141 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.16 | -2.39% | 138,768 |
| Jan 9, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.19 | 2.45% | 144,331 |
| Jan 8, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.16 | - | 120,468 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.16 | -0.81% | 274,919 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.17 | 0.82% | 305,830 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.16 | -0.41% | 176,087 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.17 | -2.38% | 197,880 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.20 | 2.02% | 644,456 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.17 | 0.82% | 129,664 |
| Dec 29, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.16 | - | 166,188 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.16 | -0.41% | 147,019 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.40% | 255,452 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.17 | -0.40% | 145,152 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 1.22% | 151,043 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.16 | -0.41% | 174,327 |
| Dec 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.17 | - | 136,503 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 265,733 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 154,268 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | 0.81% | 268,260 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 197,090 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 280,946 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | - | 170,316 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 0.40% | 203,507 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.17 | -0.40% | 282,877 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.18 | 0.40% | 222,383 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.17 | -0.40% | 278,541 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.18 | 0.81% | 120,696 |