KBSF - KBS Fashion Group Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20183.83003.92003.67003.79993.799925,451
Oct 19, 20184.02005.00003.70003.76003.7600565,000
Oct 18, 20183.80004.25003.75003.88003.8800111,700
Oct 17, 20183.65004.60003.65003.69003.6900315,000
Oct 16, 20183.77003.80003.55003.57003.570024,700
Oct 15, 20183.64003.68003.58003.60003.60007,700
Oct 12, 20183.60003.75003.53003.66003.66004,100
Oct 11, 20183.61003.76003.50003.59003.59006,400
Oct 10, 20183.73003.81003.60003.61003.610016,600
Oct 09, 20183.83003.86003.76003.76003.76003,500
Oct 08, 20183.83003.88003.72003.72003.720014,200
Oct 05, 20183.97003.97003.81003.82003.82003,900
Oct 04, 20183.82004.11003.82003.86003.860025,300
Oct 03, 20183.84003.87003.80003.82003.82004,600
Oct 02, 20183.78003.92003.76003.80003.80009,000
Oct 01, 20183.90003.98003.73003.76003.760028,600
Sep 28, 20183.95004.10003.79003.93003.930018,100
Sep 27, 20184.01004.08003.89003.96003.96007,300
Sep 26, 20184.17004.17004.04004.04004.04001,500
Sep 25, 20183.95004.30003.91004.20004.200040,200
Sep 24, 20184.08004.20003.90003.99003.99003,800
Sep 21, 20184.43004.43004.01004.09004.090044,800
Sep 20, 20184.20004.90004.10004.35004.3500278,700
Sep 19, 20184.00004.26003.99004.07004.070093,700
Sep 18, 20183.83004.07003.80003.87003.870086,900
Sep 17, 20183.85003.90003.67003.85003.850041,900
Sep 14, 20184.00004.00003.73003.80003.8000132,700
Sep 13, 20184.00004.30003.68003.77003.7700639,700
Sep 12, 20183.50004.00003.50003.66003.6600218,900
Sep 11, 20183.51003.80003.25003.50003.500074,300
Sep 10, 20183.72003.80003.51003.54003.540072,100
Sep 07, 20183.86004.10003.67003.74003.7400485,400
Sep 06, 20183.86003.99003.81003.91003.910034,400
Sep 05, 20183.70004.25003.70003.88003.8800179,400
Sep 04, 20183.78003.79003.69003.72003.72007,900
Aug 31, 20183.72003.75003.70003.75003.75002,900
Aug 30, 20183.76003.84003.73003.76003.76002,700
Aug 29, 20183.85003.92003.75003.76003.760022,100
Aug 28, 20183.93003.93003.80003.89003.89008,900
Aug 27, 20183.91004.00003.87003.93003.930010,700
Aug 24, 20183.89004.00003.80003.91003.910050,700
Aug 23, 20184.00004.02003.88003.90003.900011,600
Aug 22, 20184.12004.12004.00004.03004.030011,500
Aug 21, 20184.05004.19003.88004.14004.140028,800
Aug 20, 20184.15004.21003.85004.06004.060036,700
Aug 17, 20184.11004.15003.90004.01004.010030,100
Aug 16, 20183.66004.79003.61004.15004.1500111,300
Aug 15, 20183.74003.76003.57003.66003.660039,800
Aug 14, 20183.80003.95003.72003.79003.790014,800
Aug 13, 20184.00004.08003.61003.84003.840089,600
Aug 10, 20187.86007.86004.00004.00004.0000170,500
Aug 09, 20187.86007.95004.41004.43004.43004,022,800
Aug 08, 20184.65005.18004.61005.15005.1500197,600
Aug 07, 20184.70004.75004.65004.65004.65006,800
Aug 06, 20184.81004.81004.70004.75004.75006,000
Aug 03, 20184.67004.75004.50004.70004.70008,400
Aug 02, 20184.88004.88004.65004.65004.650016,500
Aug 01, 20184.80004.86004.65004.79004.790024,400
Jul 31, 20184.80004.93004.80004.86004.86006,600
Jul 30, 20184.84004.93004.80004.83004.830013,900
Jul 27, 20184.97005.06004.82004.85004.850023,100
Jul 26, 20185.03005.06004.82004.92004.920040,700
Jul 25, 20184.99005.04004.95004.97004.970018,600
Jul 24, 20185.15005.15005.02005.02005.020012,500
Jul 23, 20185.13005.13005.02005.10005.10008,100
Jul 20, 20184.98005.16004.95005.08005.080031,200
Jul 19, 20185.05005.13004.97004.98004.980028,700
Jul 18, 20185.31005.31005.04005.05005.050059,900
Jul 17, 20185.30005.42005.16005.38005.380077,700
Jul 16, 20184.95005.45004.94005.29005.2900210,000
Jul 13, 20185.07005.27004.92004.97004.9700237,700
Jul 12, 20185.07005.07004.91004.96004.96004,300
Jul 11, 20184.90005.03004.88004.94004.94002,600
Jul 10, 20184.97005.15004.91004.91004.910038,600
Jul 09, 20184.91005.05004.90004.90004.900010,300
Jul 06, 20184.90004.94004.88004.91004.910010,300
Jul 05, 20184.92005.16004.85004.97004.970063,700
Jul 03, 20184.94004.94004.85004.90004.90007,500
Jul 02, 20184.91004.91004.81004.88004.880012,600
Jun 29, 20184.87005.05004.85004.87004.870022,400
Jun 28, 20184.81004.90004.78004.81004.810013,400
Jun 27, 20184.80005.19004.76004.88004.880081,400
Jun 26, 20184.73004.86004.71004.71004.710021,400
Jun 25, 20184.71004.85004.71004.72004.72009,900
Jun 22, 20184.85005.14004.73004.76004.760051,900
Jun 21, 20184.89004.91004.81004.85004.850017,900
Jun 20, 20184.89004.98004.81004.90004.900010,200
Jun 19, 20185.15005.25004.82004.83004.8300104,100
Jun 18, 20185.20005.26005.15005.18005.180010,500
Jun 15, 20185.35005.35005.15005.20005.200017,700
Jun 14, 20185.35005.38005.27005.27005.270010,000
Jun 13, 20185.24005.55005.24005.33005.330037,100
Jun 12, 20185.22005.37005.20005.26005.260020,300
Jun 11, 20185.32005.32005.15005.18005.18007,000
Jun 08, 20185.24005.45005.10005.18005.180053,200
Jun 07, 20185.20005.20005.10005.20005.20005,800
Jun 06, 20185.17005.45005.12005.19005.190031,900
Jun 05, 20185.05005.94004.90005.27005.2700118,300
Jun 04, 20185.08005.15005.02005.04005.04009,500
Jun 01, 20185.20005.27005.03005.08005.080068,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...