KBSF - KBS Fashion Group Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20202.49002.71002.31002.59002.5900119,400
Jul 10, 20202.37002.57002.26002.43002.4300171,000
Jul 09, 20202.45002.52002.38002.42002.420038,300
Jul 08, 20202.36002.54002.34002.46002.460019,600
Jul 07, 20202.30002.60002.27002.40002.4000130,500
Jul 06, 20202.45002.49002.20002.31002.310052,600
Jul 02, 20202.42002.54002.34002.35002.350047,100
Jul 01, 20202.40002.53002.27002.42002.420038,700
Jun 30, 20202.26002.53002.21002.40002.400096,600
Jun 29, 20202.19002.38002.18002.28002.280085,500
Jun 26, 20202.33002.44002.17002.37002.3700167,000
Jun 25, 20202.64002.66002.32002.51002.5100199,100
Jun 24, 20202.77002.97002.44002.80002.80002,579,300
Jun 23, 20202.27002.40002.21002.35002.3500242,800
Jun 22, 20202.30002.52002.15002.17002.1700249,900
Jun 19, 20202.20002.52002.14002.43002.430090,400
Jun 18, 20202.10002.34002.07002.16002.160085,500
Jun 17, 20202.33002.35002.17002.21002.2100139,000
Jun 16, 20202.44002.60002.35002.45002.4500162,400
Jun 15, 20202.45002.59002.23002.58002.5800357,000
Jun 12, 20204.44004.45002.46002.89002.89009,976,600
Jun 11, 20201.98002.37001.90002.20002.2000416,900
Jun 10, 20201.90002.12001.75001.90001.9000148,200
Jun 09, 20201.94002.69001.86001.90001.9000420,000
Jun 08, 20201.83002.20001.82002.05002.0500135,700
Jun 05, 20201.79001.95001.70001.93001.930049,800
Jun 04, 20201.68001.94001.67001.78001.780082,100
Jun 03, 20201.74001.75001.66001.71001.710023,600
Jun 02, 20201.67001.70001.67001.70001.70004,800
Jun 01, 20201.71001.74001.66001.69001.69004,000
May 29, 20201.75001.77001.66001.77001.770028,700
May 28, 20201.85001.85001.78001.80001.800020,300
May 27, 20201.73001.85001.69001.81001.810040,600
May 26, 20201.73001.75001.65001.67001.670038,300
May 22, 20201.65001.75001.65001.66001.66007,300
May 21, 20201.67001.80001.66001.67001.670034,400
May 20, 20201.62001.90001.59001.75001.750081,300
May 19, 20201.70001.73001.58001.62001.620011,600
May 18, 20201.69001.70001.64001.66001.66005,400
May 15, 20201.68001.83001.62001.69001.690017,400
May 14, 20201.75001.75001.67001.68001.68008,300
May 13, 20201.80001.80001.70001.71001.710011,600
May 12, 20201.92001.92001.76001.82001.820016,900
May 11, 20201.90001.90001.71001.83001.830023,000
May 08, 20201.75002.00001.68001.84001.840086,800
May 07, 20201.76001.78001.75001.76001.76003,800
May 06, 20201.82001.88001.75001.76001.760013,000
May 05, 20201.75001.99001.69001.82001.8200130,900
May 04, 20201.70001.88001.61001.79001.790069,100
May 01, 20201.69001.84001.64001.66001.66005,000
Apr 30, 20201.77001.77001.64001.68001.680021,100
Apr 29, 20201.78001.88001.78001.81001.81008,700
Apr 28, 20201.84001.89001.60001.77001.770037,300
Apr 27, 20201.91002.04001.83001.85001.8500173,400
Apr 24, 20201.64002.06001.58001.75001.7500187,900
Apr 23, 20201.53001.66001.49001.57001.570033,500
Apr 22, 20201.69001.69001.51001.57001.570056,200
Apr 21, 20201.78002.49001.47001.64001.6400680,700
Apr 20, 20201.65001.81001.60001.64001.640010,000
Apr 17, 20201.59001.60001.58001.60001.60006,300
Apr 16, 20201.76001.76001.45001.59001.590031,100
Apr 15, 20201.70002.08001.69001.74001.7400147,500
Apr 14, 20201.47001.79001.43001.62001.620036,400
Apr 13, 20201.49001.54001.42001.49001.490011,400
Apr 09, 20201.42001.76001.42001.57001.570027,500
Apr 08, 20201.48001.68001.48001.50001.500023,300
Apr 07, 20201.44001.57001.44001.50001.50003,600
Apr 06, 20201.43001.50001.37001.50001.500010,900
Apr 03, 20201.51001.59001.32001.35001.350048,500
Apr 02, 20201.52001.61001.44001.55001.550010,100
Apr 01, 20201.65001.65001.51001.63001.63002,300
Mar 31, 20201.60001.88001.55001.60001.600038,100
Mar 30, 20201.50001.69001.50001.57001.570015,900
Mar 27, 20201.60001.61001.44001.48001.48008,600
Mar 26, 20201.48001.65001.40001.55001.550041,800
Mar 25, 20201.40001.44001.23001.41001.41009,200
Mar 24, 20201.46001.46001.31001.44001.44003,400
Mar 23, 20201.30001.48001.30001.47001.47003,000
Mar 20, 20201.44001.49001.20001.30001.300016,400
Mar 19, 20201.41001.60001.37001.50001.500027,100
Mar 18, 20201.28001.43001.27001.31001.310048,700
Mar 17, 20201.24001.50001.20001.40001.4000120,700
Mar 16, 20201.88002.11000.95001.22001.2200565,200
Mar 13, 20202.16002.33002.00002.28002.280052,000
Mar 12, 20201.71002.23001.71002.23002.2300106,700
Mar 11, 20201.65003.23001.56001.93001.93002,392,700
Mar 10, 20201.54001.66001.47001.59001.590027,600
Mar 09, 20201.62001.66001.50001.51001.510035,900
Mar 06, 20201.69001.75001.63001.71001.710022,800
Mar 05, 20201.70001.78001.68001.70001.70007,000
Mar 04, 20201.71001.84001.66001.80001.800033,800
Mar 03, 20201.70002.12001.62001.71001.7100247,200
Mar 02, 20201.65001.73001.61001.66001.660047,900
Feb 28, 20201.82001.88001.67001.67001.670032,500
Feb 27, 20201.96001.97001.85001.89001.890044,100
Feb 26, 20202.00002.07001.95001.95001.950051,000
Feb 25, 20202.12002.18002.02002.07002.070028,900
Feb 24, 20202.02002.12002.01002.08002.080017,900
Feb 21, 20202.14002.15002.01002.14002.140041,800
Feb 20, 20202.04002.20001.99002.09002.0900127,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...