Australia markets open in 5 hours 8 minutes

KAMA Holdings Limited (532468.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 20242,660.052,690.002,545.002,566.752,566.755,701
06 May 20242,729.002,735.002,650.002,656.702,656.702,909
03 May 20242,769.952,778.552,680.002,703.852,703.853,994
02 May 20242,765.002,789.952,732.202,739.352,739.351,870
01 May 2024------
30 Apr 20242,760.002,789.802,732.052,744.202,744.204,237
29 Apr 20242,756.002,792.902,748.002,770.652,770.653,045
26 Apr 20242,770.002,789.952,750.002,750.652,750.651,636
25 Apr 20242,797.002,799.902,760.002,767.752,767.753,074
24 Apr 20242,813.952,813.952,760.052,792.452,792.454,087
23 Apr 20242,844.002,844.002,760.002,770.802,770.804,684
22 Apr 20242,702.002,849.002,702.002,812.602,812.6018,051
19 Apr 20242,700.002,739.002,651.252,700.252,700.252,995
18 Apr 20242,699.002,760.002,626.002,721.952,721.953,977
17 Apr 2024------
16 Apr 20242,734.902,734.902,600.002,680.202,680.205,206
15 Apr 20242,750.002,750.002,702.002,743.202,743.203,503
12 Apr 20242,760.002,788.902,760.002,775.952,775.953,407
11 Apr 2024------
10 Apr 20242,700.002,777.002,689.302,757.452,757.454,115
09 Apr 20242,760.052,778.802,670.002,689.252,689.255,436
08 Apr 20242,745.002,780.102,745.002,752.902,752.904,257
05 Apr 20242,743.502,768.952,725.002,737.352,737.352,689
04 Apr 20242,750.002,787.952,712.002,743.502,743.504,088
03 Apr 20242,740.002,775.002,707.002,739.652,739.654,590
02 Apr 20242,683.752,749.902,670.002,714.852,714.858,084
01 Apr 20242,640.002,688.952,620.002,673.352,673.354,423
28 Mar 20242,556.002,647.452,555.002,616.002,616.0010,284
27 Mar 20242,490.002,529.352,490.002,508.052,508.054,710
26 Mar 20242,502.002,532.002,475.002,485.152,485.155,040
25 Mar 2024------
22 Mar 20242,499.002,539.902,450.352,502.302,502.304,070
21 Mar 20242,480.002,480.002,439.952,455.452,455.4512,998
20 Mar 20242,510.002,510.002,429.002,447.852,447.854,483
19 Mar 20242,500.002,500.002,460.002,478.852,478.853,067
19 Mar 202419 Dividend
18 Mar 20242,501.202,525.002,478.052,503.652,484.653,330
15 Mar 2024------
14 Mar 20242,450.052,540.002,450.052,498.052,479.093,176
13 Mar 20242,649.002,649.002,475.002,498.702,479.746,021
12 Mar 20242,698.002,698.002,555.002,601.552,581.815,884
11 Mar 20242,679.902,698.952,659.002,670.052,649.794,788
08 Mar 2024------
07 Mar 20242,700.002,700.002,652.002,679.602,659.262,729
06 Mar 20242,660.002,696.802,630.052,686.202,665.813,845
05 Mar 20242,639.002,700.002,623.052,656.402,636.2410,190
04 Mar 20242,650.002,680.002,600.002,608.752,588.953,294
01 Mar 20242,594.952,639.902,545.002,633.552,613.563,976
29 Feb 20242,565.002,650.002,544.502,571.102,551.596,803
28 Feb 20242,542.452,579.002,542.452,560.402,540.975,737
27 Feb 20242,552.002,588.002,531.052,542.452,523.165,584
26 Feb 20242,540.002,565.252,522.052,539.652,520.3810,380
23 Feb 20242,539.952,539.952,501.002,515.252,496.164,813
22 Feb 20242,522.052,540.952,502.252,519.202,500.084,108
21 Feb 20242,560.002,560.002,510.002,521.652,502.514,550
20 Feb 20242,552.952,571.852,520.052,541.852,522.563,153
16 Feb 20242,569.902,569.902,500.002,522.702,503.563,850
15 Feb 20242,588.752,588.752,530.002,541.102,521.822,829
14 Feb 20242,530.002,569.952,503.002,527.302,508.123,567
13 Feb 20242,546.202,588.902,520.002,558.852,539.433,137
12 Feb 20242,600.002,646.702,530.752,546.202,526.885,261
09 Feb 20242,629.952,677.702,590.002,595.702,576.007,982
08 Feb 20242,660.002,660.002,600.002,605.702,585.933,395
07 Feb 20242,630.002,679.852,613.052,649.252,629.155,212
06 Feb 20242,631.052,667.952,600.002,616.952,597.093,159
05 Feb 20242,603.002,685.002,603.002,636.952,616.947,469
02 Feb 20242,697.902,697.902,588.002,602.152,582.4010,864
01 Feb 20242,685.002,696.952,660.002,669.702,649.442,331
31 Jan 20242,615.002,700.002,605.052,685.302,664.928,230
30 Jan 20242,620.102,664.602,601.002,628.952,609.003,191
29 Jan 20242,698.002,698.002,614.052,623.202,603.295,915
26 Jan 20242,608.302,608.302,608.302,608.302,588.51-
25 Jan 20242,630.002,630.352,604.002,608.302,588.512,164
24 Jan 20242,640.002,677.902,601.002,612.202,592.383,414
23 Jan 20242,681.752,738.752,630.002,639.352,619.325,189
22 Jan 20242,694.402,694.402,694.402,694.402,673.95-
19 Jan 20242,676.052,724.952,676.052,694.402,673.954,032
18 Jan 20242,697.902,728.802,676.002,684.402,664.033,353
17 Jan 20242,700.002,715.002,675.002,697.902,677.433,740
16 Jan 20242,725.002,768.702,704.002,711.552,690.975,497
12 Jan 20242,735.002,805.002,735.002,793.902,772.7014,400
11 Jan 20242,725.002,749.002,706.052,729.902,709.183,725
10 Jan 20242,750.002,759.952,721.002,723.352,702.684,511
09 Jan 20242,785.002,790.002,745.002,747.852,727.005,532
08 Jan 20242,800.002,834.802,750.002,765.702,744.714,633
05 Jan 20242,815.002,840.002,791.002,799.752,778.503,547
04 Jan 20242,860.002,868.802,801.102,819.252,797.854,667
03 Jan 20242,828.052,864.002,828.052,849.052,827.433,013
02 Jan 20242,849.302,875.002,811.052,852.002,830.365,900
29 Dec 20232,765.002,850.002,759.402,808.852,787.535,301
28 Dec 20232,775.002,790.002,735.002,759.402,738.469,966
27 Dec 20232,750.402,797.952,731.252,743.052,722.238,299
26 Dec 20232,713.302,764.702,713.302,750.402,729.5310,851
22 Dec 20232,735.002,815.002,735.002,745.152,724.3210,709
21 Dec 20232,744.002,778.802,700.002,718.752,698.1219,241
20 Dec 20232,746.852,830.002,724.002,732.902,712.1613,139
19 Dec 20232,748.352,829.652,725.002,746.852,726.0012,779
18 Dec 20232,805.002,849.002,724.002,748.052,727.2017,256
15 Dec 20232,611.102,814.952,611.102,803.102,781.8375,622
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...