KBSF - KBS Fashion Group Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20185.315.315.045.055.0559,900
Jul 17, 20185.305.425.165.385.3877,700
Jul 16, 20184.955.454.945.295.29210,000
Jul 13, 20185.075.274.924.974.97237,700
Jul 12, 20185.075.074.914.964.964,300
Jul 11, 20184.905.034.884.944.942,600
Jul 10, 20184.975.154.914.914.9138,600
Jul 09, 20184.915.054.904.904.9010,300
Jul 06, 20184.904.944.884.914.9110,300
Jul 05, 20184.925.164.854.974.9763,700
Jul 03, 20184.944.944.854.904.907,500
Jul 02, 20184.914.914.814.884.8812,600
Jun 29, 20184.875.054.854.874.8722,400
Jun 28, 20184.814.904.784.814.8113,400
Jun 27, 20184.805.194.764.884.8881,400
Jun 26, 20184.734.864.714.714.7121,400
Jun 25, 20184.714.854.714.724.729,900
Jun 22, 20184.855.144.734.764.7651,900
Jun 21, 20184.894.914.814.854.8517,900
Jun 20, 20184.894.984.814.904.9010,200
Jun 19, 20185.155.254.824.834.83104,100
Jun 18, 20185.205.265.155.185.1810,500
Jun 15, 20185.355.355.155.205.2017,700
Jun 14, 20185.355.385.275.275.2710,000
Jun 13, 20185.245.555.245.335.3337,100
Jun 12, 20185.225.375.205.265.2620,300
Jun 11, 20185.325.325.155.185.187,000
Jun 08, 20185.245.455.105.185.1853,200
Jun 07, 20185.205.205.105.205.205,800
Jun 06, 20185.175.455.125.195.1931,900
Jun 05, 20185.055.944.905.275.27118,300
Jun 04, 20185.085.155.025.045.049,500
Jun 01, 20185.205.275.035.085.0868,800
May 31, 20185.075.135.005.015.0118,100
May 30, 20185.185.185.065.095.0919,800
May 29, 20185.175.175.025.035.0335,000
May 25, 20185.105.385.065.165.1685,700
May 24, 20185.125.214.995.095.0951,100
May 23, 20185.175.225.085.165.1610,100
May 22, 20185.215.245.025.085.0860,100
May 21, 20185.165.435.115.165.1622,700
May 18, 20185.315.545.125.185.18100,200
May 17, 20185.205.495.125.345.3447,900
May 16, 20185.105.145.065.145.148,700
May 15, 20185.205.545.085.085.08158,500
May 14, 20185.215.345.155.325.3225,900
May 11, 20185.305.305.075.165.168,500
May 10, 20185.205.325.095.155.1512,200
May 09, 20185.475.605.015.205.2095,300
May 08, 20185.105.615.005.495.49190,300
May 07, 20184.835.244.655.065.06140,900
May 04, 20185.175.204.764.884.8894,900
May 03, 20184.765.184.684.794.79188,300
May 02, 20184.504.904.454.674.67104,700
May 01, 20184.754.754.334.494.4982,400
Apr 30, 20184.854.954.704.724.7227,700
Apr 27, 20185.356.464.714.714.71648,100
Apr 26, 20185.245.505.065.325.32109,300
Apr 25, 20184.925.354.895.265.2670,700
Apr 24, 20184.795.314.734.884.88117,100
Apr 23, 20184.854.864.604.774.7742,300
Apr 20, 20184.904.994.734.734.7355,600
Apr 19, 20185.195.224.804.964.96101,500
Apr 18, 20185.475.705.045.205.20161,300
Apr 17, 20185.358.445.315.455.452,922,200
Apr 16, 20185.315.365.055.255.2529,700
Apr 13, 20185.395.775.105.305.3058,700
Apr 12, 20185.555.575.285.315.3137,300
Apr 11, 20185.166.095.135.595.59165,300
Apr 10, 20185.046.004.765.215.21207,400
Apr 09, 20184.635.524.604.984.98134,100
Apr 06, 20184.844.884.704.754.756,900
Apr 05, 20184.965.004.654.874.8728,800
Apr 04, 20184.795.034.654.944.9414,900
Apr 03, 20185.295.294.804.854.8570,600
Apr 02, 20185.395.395.055.285.2830,900
Mar 29, 20185.765.895.005.365.3655,600
Mar 28, 20186.427.005.565.795.79270,000
Mar 27, 20186.276.386.156.166.1617,100
Mar 26, 20186.156.706.026.216.2162,500
Mar 23, 20185.876.325.876.006.0058,200
Mar 22, 20186.566.735.516.026.02145,100
Mar 21, 20186.737.706.516.646.64264,200
Mar 20, 20186.266.826.206.536.5373,500
Mar 19, 20186.246.995.766.186.18127,600
Mar 16, 20187.418.746.026.246.241,017,900
Mar 15, 20185.1211.704.977.257.254,292,200
Mar 14, 20185.185.324.854.944.94129,000
Mar 13, 20185.025.384.914.924.9225,500
Mar 12, 20184.965.184.914.954.9560,100
Mar 09, 20185.055.304.784.994.9976,600
Mar 08, 20185.385.385.015.045.0418,600
Mar 07, 20185.025.274.805.085.0849,100
Mar 06, 20185.355.434.765.055.0544,300
Mar 05, 20185.235.435.235.295.2913,300
Mar 02, 20185.155.445.055.255.2527,900
Mar 01, 20185.076.805.015.295.29703,400
Feb 28, 20185.775.774.975.005.0030,700
Feb 27, 20185.565.825.435.555.555,000
Feb 26, 20185.725.965.105.515.5173,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...