KBSF - KBS Fashion Group Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.22482.27002.06002.07002.070033,615
Dec 12, 20192.14002.45002.13002.20002.200045,200
Dec 11, 20192.07002.11002.07002.11002.1100900
Dec 10, 20192.17002.17002.05002.11002.110010,900
Dec 09, 20192.04002.11002.00002.09002.09004,900
Dec 06, 20192.30002.30002.05002.05002.050017,500
Dec 05, 20192.11002.20002.10002.20002.20004,900
Dec 04, 20192.20002.23002.00002.20002.200016,400
Dec 03, 20192.21002.30002.16002.24002.240012,000
Dec 02, 20192.32002.48002.20002.30002.300053,300
Nov 29, 20192.10002.33002.04002.33002.330068,800
Nov 27, 20192.10002.13001.89002.12002.120041,400
Nov 26, 20191.94002.08001.85002.02002.020015,600
Nov 25, 20191.96001.96001.85001.87001.870011,700
Nov 22, 20192.02002.13001.86001.86001.860013,700
Nov 21, 20192.05002.06001.98002.00002.00004,000
Nov 20, 20192.07002.13001.89001.90001.900012,600
Nov 19, 20191.99002.20001.99002.10002.100010,400
Nov 18, 20192.02002.34002.00002.12002.120029,100
Nov 15, 20192.09002.10002.01002.10002.10002,800
Nov 14, 20191.96002.04001.96002.04002.04008,500
Nov 13, 20191.94002.13001.92001.98001.980010,000
Nov 12, 20191.96002.07001.92002.04002.04007,200
Nov 11, 20191.99001.99001.87001.93001.930011,200
Nov 08, 20192.04002.07001.96001.96001.960011,100
Nov 07, 20192.05002.08002.05002.07002.07007,900
Nov 06, 20192.09002.09002.07002.08002.08004,400
Nov 05, 20192.06002.16002.05002.09002.090010,100
Nov 04, 20192.08002.20002.00002.12002.120026,700
Nov 01, 20192.01002.13001.96001.98001.980017,200
Oct 31, 20192.13002.13001.96002.01002.010018,400
Oct 30, 20192.13002.15001.97001.97001.970012,200
Oct 29, 20192.16002.16002.00002.06002.06007,100
Oct 28, 20192.22002.22002.15002.21002.21003,300
Oct 25, 20192.20002.20002.11002.16002.16005,900
Oct 24, 20192.18002.19002.08002.13002.13001,100
Oct 23, 20192.20002.20002.10002.15002.15002,900
Oct 22, 20192.12002.22002.12002.15002.15005,800
Oct 21, 20192.22002.25002.00002.08002.080014,700
Oct 18, 20192.23002.24002.17002.17002.17001,900
Oct 17, 20192.29002.29002.18002.25002.25002,800
Oct 16, 20192.33002.33002.21002.26002.26006,800
Oct 15, 20192.29002.68002.26002.32002.320068,900
Oct 14, 20192.22002.35002.11002.23002.230044,200
Oct 11, 20192.18002.22002.12002.22002.22005,100
Oct 10, 20192.19002.19002.19002.19002.1900600
Oct 09, 20192.21002.29002.21002.29002.2900800
Oct 08, 20192.10002.20002.07002.16002.16002,700
Oct 07, 20192.16002.21002.06002.17002.17002,900
Oct 04, 20192.25002.25002.19002.21002.21001,600
Oct 03, 20192.12002.19002.11002.19002.19003,700
Oct 02, 20192.13002.17002.10002.11002.11005,700
Oct 01, 20192.22002.22002.22002.22002.2200300
Sep 30, 20192.20002.32001.96002.10002.100027,200
Sep 27, 20192.23002.30002.20002.26002.260018,000
Sep 26, 20192.30002.31002.20002.24002.240012,800
Sep 25, 20192.32002.40002.31002.34002.34008,900
Sep 24, 20192.29002.31002.27002.30002.30005,000
Sep 23, 20192.31002.35002.18002.25002.250015,400
Sep 20, 20192.36002.48002.16002.37002.370026,900
Sep 19, 20192.43002.53002.34002.36002.36005,200
Sep 18, 20192.57002.58002.33002.46002.460020,000
Sep 17, 20192.44002.59002.40002.57002.570019,900
Sep 16, 20192.53002.68002.51002.63002.63007,400
Sep 13, 20192.63002.66002.45002.63002.630019,600
Sep 12, 20192.70002.70002.59002.69002.690015,900
Sep 11, 20192.52002.74002.52002.67002.670060,600
Sep 10, 20192.44002.60002.41002.53002.530019,400
Sep 09, 20192.57002.57002.26002.40002.400015,000
Sep 06, 20192.55002.62002.42002.60002.600061,100
Sep 05, 20192.45002.63002.34002.50002.500065,900
Sep 04, 20192.39002.49002.30002.49002.490038,600
Sep 03, 20192.31002.52002.25002.37002.370050,100
Aug 30, 20192.48002.53002.25002.40002.400050,600
Aug 29, 20192.50002.50002.30002.48002.480032,700
Aug 28, 20192.55002.64002.35002.40002.400063,500
Aug 27, 20193.45003.60002.34002.76002.76001,124,600
Aug 26, 20192.75003.25002.44002.70002.7000169,400
Aug 23, 20192.43002.75002.25002.63002.630089,800
Aug 22, 20192.49002.49002.49002.49002.4900100
Aug 21, 20192.42002.44002.42002.42002.42004,500
Aug 20, 20192.45002.45002.45002.45002.4500-
Aug 19, 20192.45002.45002.45002.45002.4500-
Aug 16, 20192.35002.45002.35002.45002.45001,000
Aug 15, 20192.33002.36002.20002.36002.36005,900
Aug 14, 20192.38002.49002.32002.38002.380016,600
Aug 13, 20192.50002.58002.38002.44002.440015,200
Aug 12, 20192.53002.62002.50002.55002.550012,200
Aug 09, 20192.53002.53002.53002.53002.5300100
Aug 08, 20192.46002.51002.46002.49002.49003,300
Aug 07, 20192.55002.55002.40002.46002.4600900
Aug 06, 20192.30002.45002.30002.44002.44005,200
Aug 05, 20192.33002.54002.33002.54002.54008,700
Aug 02, 20192.54002.54002.35002.44002.440013,800
Aug 01, 20192.55002.62002.37002.41002.410011,800
Jul 31, 20192.56002.66002.45002.58002.580013,500
Jul 30, 20192.67002.68002.67002.68002.68001,200
Jul 29, 20192.54002.71002.53002.60002.600010,700
Jul 26, 20192.70002.70002.70002.70002.7000100
Jul 25, 20192.60002.66002.60002.66002.66003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...