KBSF - KBS Fashion Group Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.924.023.823.913.9112,323
Dec 14, 20173.964.453.813.903.9096,500
Dec 13, 20174.094.093.873.963.9620,700
Dec 12, 20174.214.973.974.074.07207,200
Dec 11, 20174.034.164.024.024.0210,500
Dec 08, 20174.104.274.004.044.0416,100
Dec 07, 20174.074.403.943.943.9466,800
Dec 06, 20174.154.293.874.064.0693,400
Dec 05, 20174.574.604.114.214.2130,200
Dec 04, 20174.324.854.154.604.6065,100
Dec 01, 20175.125.204.104.374.37139,000
Nov 30, 20175.515.514.865.205.2061,200
Nov 29, 20175.515.995.305.495.49139,300
Nov 28, 20175.016.154.985.485.48265,300
Nov 27, 20175.015.174.555.055.05103,800
Nov 24, 20175.135.584.925.165.1629,400
Nov 22, 20176.056.055.005.185.18124,900
Nov 21, 20177.407.965.065.635.63405,400
Nov 20, 20175.295.485.035.435.4396,100
Nov 17, 20175.006.655.005.295.29235,400
Nov 16, 20175.257.005.005.195.19249,400
Nov 15, 20174.635.804.595.295.29323,500
Nov 14, 20174.854.994.314.654.65114,000
Nov 13, 20176.026.814.804.964.96244,800
Nov 10, 20175.806.944.506.156.15398,100
Nov 09, 201714.0014.455.205.455.451,852,500
Nov 08, 20172.8215.002.688.228.228,156,400
Nov 07, 20172.432.822.432.662.6674,500
Nov 06, 20172.322.322.322.322.321,200
Nov 03, 20172.042.252.042.252.257,400
Nov 02, 20172.432.432.172.252.252,800
Nov 01, 20172.392.392.032.182.1812,500
Oct 31, 20172.332.332.312.312.318,200
Oct 30, 20172.412.462.412.462.46500
Oct 27, 20172.482.572.462.462.463,600
Oct 26, 20172.112.452.102.442.442,800
Oct 25, 20172.442.452.442.452.452,800
Oct 24, 20172.472.472.472.472.47200
Oct 23, 20172.502.782.442.442.445,300
Oct 20, 20172.602.602.542.542.545,900
Oct 19, 20172.562.652.562.652.652,100
Oct 18, 20172.622.822.602.822.821,400
Oct 17, 20172.672.822.622.822.825,100
Oct 16, 20172.742.802.742.802.801,500
Oct 13, 20172.572.772.572.662.66300
Oct 12, 20172.622.662.442.552.555,100
Oct 11, 20172.652.722.602.602.602,200
Oct 10, 20172.792.792.352.442.445,300
Oct 09, 20172.862.862.852.852.85200
Oct 06, 20172.563.032.562.852.8524,900
Oct 05, 20172.482.642.482.552.555,500
Oct 04, 20172.682.682.422.652.656,000
Oct 03, 20172.632.662.552.622.628,800
Oct 02, 20172.532.582.502.582.583,300
Sep 29, 20172.462.592.312.492.495,100
Sep 28, 20172.662.662.662.662.661,800
Sep 27, 20172.482.592.482.592.59800
Sep 26, 20172.782.782.302.432.432,400
Sep 25, 20172.702.862.602.682.6818,300
Sep 22, 20172.612.672.572.672.677,900
Sep 21, 20172.512.912.412.652.6515,600
Sep 20, 20172.722.912.252.252.259,500
Sep 19, 20172.102.842.102.722.7227,200
Sep 18, 20172.402.572.202.562.568,500
Sep 15, 20172.312.402.312.402.40700
Sep 14, 20172.562.652.152.402.4019,300
Sep 13, 20171.982.661.982.412.4128,500
Sep 12, 20171.882.051.881.891.891,100
Sep 11, 20171.991.991.981.981.981,100
Sep 08, 20171.991.991.981.981.98200
Sep 07, 20172.022.021.931.971.973,400
Sep 06, 20172.002.111.751.951.958,100
Sep 05, 20172.032.031.812.002.003,800
Sep 01, 20171.952.141.791.921.9212,800
Aug 31, 20171.751.851.631.801.803,300
Aug 30, 20171.951.961.751.791.7911,900
Aug 29, 20171.832.001.522.002.004,300
Aug 28, 20171.851.851.851.851.85-
Aug 25, 20171.521.961.411.851.8573,400
Aug 24, 20171.641.641.641.641.64800
Aug 23, 20171.611.661.501.661.666,100
Aug 22, 20171.771.771.771.771.77200
Aug 21, 20171.831.851.611.781.786,000
Aug 18, 20172.002.001.731.731.731,600
Aug 17, 20171.792.041.691.691.693,200
Aug 16, 20172.052.051.751.801.806,800
Aug 15, 20171.811.831.771.831.833,100
Aug 14, 20171.702.041.701.811.814,800
Aug 11, 20171.961.961.601.761.766,200
Aug 10, 20172.042.071.951.951.959,700
Aug 09, 20172.162.262.062.102.107,600
Aug 08, 20172.022.271.982.132.1311,700
Aug 07, 20172.252.371.842.132.1323,000
Aug 04, 20172.352.512.322.512.512,200
Aug 03, 20172.312.352.312.342.343,500
Aug 02, 20172.472.582.102.312.3124,200
Aug 01, 20172.622.632.462.482.483,600
Jul 31, 20172.482.732.482.642.6423,100
Jul 28, 20172.522.712.422.452.4518,100
Jul 27, 20172.712.712.412.532.534,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...