Australia markets closed

Kings Infra Ventures Limited (530215.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 May 2024172.50172.50167.35169.60169.6012,508
23 May 2024171.00173.35169.15169.80169.8010,116
22 May 2024174.85174.85167.50172.35172.3512,329
21 May 2024178.00178.00170.10171.50171.5020,551
20 May 2024------
17 May 2024166.00172.45166.00171.60171.6013,121
16 May 2024167.00170.10164.00165.15165.1516,182
15 May 2024170.50170.50165.45167.00167.007,630
14 May 2024168.00169.00164.15167.10167.107,148
13 May 2024163.55169.65162.00168.00168.0012,707
10 May 2024166.10168.00163.00165.20165.2011,378
09 May 2024166.00172.90165.60166.60166.6014,773
08 May 2024171.00171.00166.30168.15168.1513,950
07 May 2024173.10175.00170.00170.25170.2524,434
06 May 2024179.50179.50171.75173.05173.0513,291
03 May 2024174.30178.65171.50177.10177.1014,550
02 May 2024181.90181.90174.00176.05176.0521,250
01 May 2024------
30 Apr 2024169.30183.95168.50175.25175.2549,155
29 Apr 2024175.60178.00169.75172.50172.5038,174
26 Apr 2024180.80182.20175.00175.90175.9021,022
25 Apr 2024180.40181.95178.50179.55179.5511,167
24 Apr 2024181.70183.80178.20180.70180.707,790
23 Apr 2024180.10184.50179.90180.35180.3510,593
22 Apr 2024187.00187.00178.00180.05180.0513,028
19 Apr 2024178.50181.95175.90179.05179.0514,460
18 Apr 2024186.80186.80177.10178.50178.5020,129
17 Apr 2024------
16 Apr 2024176.00184.90176.00181.00181.0011,158
15 Apr 2024173.50187.65173.50181.45181.4519,293
12 Apr 2024192.00192.00186.05187.65187.6514,498
11 Apr 2024------
10 Apr 2024189.00194.00188.00193.70193.7011,466
09 Apr 2024192.00192.50188.00191.70191.7010,607
08 Apr 2024192.15196.50188.00188.85188.8514,507
05 Apr 2024195.40195.90191.40193.00193.0017,816
04 Apr 2024192.00196.85189.50191.05191.0513,053
03 Apr 2024198.45198.45190.00191.35191.3517,646
02 Apr 2024200.80200.80192.30196.75196.758,556
01 Apr 2024182.35200.55182.35196.85196.8574,750
28 Mar 2024181.20188.00181.20182.35182.3511,689
27 Mar 2024185.00189.45183.55184.25184.2513,757
26 Mar 2024188.00191.00182.00183.55183.5511,192
25 Mar 2024------
22 Mar 2024186.00191.00181.60185.80185.8010,551
21 Mar 2024177.00193.70177.00185.65185.6549,601
20 Mar 2024182.00185.40175.00176.55176.5526,038
19 Mar 2024188.00188.00179.05179.95179.957,634
18 Mar 2024172.70184.80172.70182.95182.9511,045
15 Mar 2024------
14 Mar 2024158.15179.90158.15179.65179.6579,363
13 Mar 2024167.20173.95158.75163.55163.5576,270
12 Mar 2024185.95186.00173.50175.05175.0560,739
11 Mar 2024188.00193.80184.40186.40186.4011,159
08 Mar 2024------
07 Mar 2024185.75193.00181.15187.70187.7021,590
06 Mar 2024185.10193.95179.00183.95183.9544,483
05 Mar 2024193.80195.00183.00189.30189.3019,435
04 Mar 2024198.55202.95191.10193.80193.8017,582
01 Mar 2024202.00207.60199.05204.25204.2532,879
29 Feb 2024185.50199.95175.50199.35199.3571,667
28 Feb 2024185.00190.00181.10181.80181.8031,140
27 Feb 2024189.05192.90185.70186.05186.0540,217
26 Feb 2024196.00196.55190.00190.55190.5528,737
23 Feb 2024193.10196.80192.00193.25193.2528,357
22 Feb 2024203.50203.50192.45194.15194.1547,825
21 Feb 2024201.00206.65199.05200.20200.2014,567
20 Feb 2024204.85208.45199.00200.35200.3537,996
16 Feb 2024210.00218.00205.10208.30208.3039,453
15 Feb 2024211.00215.00200.00213.00213.0065,026
14 Feb 2024208.00218.00205.10212.30212.3026,375
13 Feb 2024210.15214.70204.00211.75211.7525,373
12 Feb 2024220.05221.00204.00210.15210.1546,115
09 Feb 2024230.90230.90214.00221.75221.7544,174
08 Feb 2024233.65233.65224.25225.30225.3030,463
07 Feb 2024233.50234.85225.05228.70228.7039,027
06 Feb 2024236.80236.80220.00231.10231.10102,175
05 Feb 2024229.45229.45222.95229.40229.40136,285
02 Feb 2024218.55218.55217.55218.55218.5537,706
01 Feb 2024201.85208.15197.00208.15208.1558,834
31 Jan 2024202.00202.00196.50198.25198.2541,859
30 Jan 2024209.70209.70199.05200.30200.3037,169
29 Jan 2024203.00208.95197.00205.60205.6044,492
26 Jan 2024205.20205.20205.20205.20205.20-
25 Jan 2024212.00212.00201.00205.20205.2053,958
24 Jan 2024215.00215.00204.00209.35209.3527,883
23 Jan 2024226.50226.50208.80211.00211.0050,307
22 Jan 2024221.00221.00221.00221.00221.00-
19 Jan 2024222.05226.30218.00221.00221.0031,382
18 Jan 2024214.00222.50213.00218.20218.2027,348
17 Jan 2024219.80225.75213.00220.65220.6530,075
16 Jan 2024233.80235.95215.10219.15219.15123,691
12 Jan 2024212.65217.15204.25214.90214.90101,411
11 Jan 2024210.55210.55205.50207.10207.10168,359
10 Jan 2024191.50200.55191.50200.55200.5573,647
09 Jan 2024187.60192.90187.35191.00191.0048,472
08 Jan 2024188.00190.00186.05187.65187.6554,693
05 Jan 2024188.00189.15185.15187.85187.8538,956
04 Jan 2024187.00190.00184.60185.75185.7567,453
03 Jan 2024187.75187.75181.95184.55184.55121,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...