KBS Fashion Group Limited Common Stock Historical Stock Prices

KBSF 
$0.2915
*  
unch
unch
Get KBSF Alerts
*Delayed - data as of Dec. 7, 2016 11:43 ET  -  Find a broker to begin trading KBSF now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KBSF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:43 0.29 N/A N/A 0.2915 0
12/06/2016 0.29 0.2956 0.2705 0.2915 30,940
12/05/2016 0.28 0.291 0.28 0.291 400
12/02/2016 0.34 0.34 0.2566 0.28 17,548
12/01/2016 0.3103 0.3104 0.3099 0.3099 19,950
11/30/2016 0.3104 0.33 0.3104 0.311 1,400
11/29/2016 0.3488 0.35 0.3201 0.3395 10,350
11/28/2016 0.3354 0.34 0.32 0.3388 14,259
11/25/2016 0.31 0.35 0.31 0.35 28,778
11/23/2016 0.3749 0.3749 0.32 0.32 63,939
11/22/2016 0.375 0.375 0.35 0.3748 101,011
11/21/2016 0.3612 0.3849 0.3511 0.3749 94,447
11/18/2016 0.3601 0.385 0.3525 0.3606 21,356
11/17/2016 0.4 0.4395 0.3569 0.36 61,588
11/16/2016 0.36 0.3999 0.35 0.3999 39,626
11/15/2016 0.3604 0.38 0.36 0.3799 13,025
11/14/2016 0.36 0.38 0.36 0.38 1,672
11/11/2016 0.36 0.38 0.3523 0.36 20,251
11/10/2016 0.3632 0.3799 0.36 0.3799 5,135
11/09/2016 0.3501 0.39 0.3501 0.3601 10,056
11/08/2016 0.3506 0.3899 0.3505 0.3505 9,730
11/07/2016 0.3505 0.39 0.3505 0.361 17,084
11/04/2016 0.3607 0.3607 0.3606 0.3606 10,972
11/03/2016 0.3606 0.3606 0.36 0.36 500
11/02/2016 0.39 0.39 0.3508 0.3607 17,650
11/01/2016 0.385 0.39 0.37 0.37 4,004
10/31/2016 0.388 0.395 0.37 0.37 17,271
10/28/2016 0.3506 0.3762 0.3506 0.37 5,840
10/27/2016 0.37 0.3899 0.37 0.375 16,591
10/26/2016 0.3802 0.3993 0.3606 0.3606 10,188
10/25/2016 0.4274 0.4274 0.3821 0.39 17,997
10/24/2016 0.42 0.42 0.38 0.38 72,268
10/21/2016 0.4399 0.4399 0.3841 0.4 38,214
10/20/2016 0.404 0.4394 0.4 0.41 42,204
10/19/2016 0.39 0.4368 0.38 0.4 260,166
10/18/2016 0.4 0.41 0.39 0.3902 63,888
10/17/2016 0.4042 0.4042 0.3905 0.4 11,290
10/14/2016 0.4493 0.4493 0.3956 0.3956 12,385
10/13/2016 0.4493 0.4493 0.3962 0.3962 11,410
10/12/2016 0.4101 0.4101 0.3962 0.41 24,048
10/11/2016 0.42 0.4337 0.42 0.42 28,603
10/10/2016 0.44 0.45 0.4123 0.45 35,818
10/07/2016 0.4399 0.445 0.402 0.4021 43,092
10/06/2016 0.4 0.44 0.3931 0.4131 95,639
10/05/2016 0.4 0.4022 0.3909 0.391 77,256
10/04/2016 0.4138 0.4252 0.383 0.383 151,851
10/03/2016 0.43 0.4698 0.4002 0.4099 147,777
09/30/2016 0.4 0.431 0.385 0.43 50,109
09/29/2016 0.4198 0.4397 0.4 0.4 68,293
09/28/2016 0.39 0.41 0.39 0.4099 96,350
09/27/2016 0.38 0.405 0.38 0.39 2,806
09/26/2016 0.4236 0.426 0.38 0.38 14,400
09/23/2016 0.4115 0.4115 0.39 0.3901 27,922
09/22/2016 0.408 0.4398 0.4 0.4101 25,811
09/21/2016 0.4102 0.4162 0.3703 0.3911 43,047
09/20/2016 0.42 0.437 0.4 0.42 36,879
09/19/2016 0.41 0.436 0.4012 0.42 12,040
09/16/2016 0.42 0.428 0.4021 0.428 22,400
09/15/2016 0.428 0.48 0.399 0.42 287,273
09/14/2016 0.4098 0.429 0.3905 0.418 55,397
09/13/2016 0.4073 0.4073 0.3701 0.3702 8,636
09/12/2016 0.39 0.405 0.3653 0.3999 82,305
09/09/2016 0.395 0.4047 0.38 0.39 25,211
09/08/2016 0.4399 0.4406 0.3804 0.3805 60,860
09/07/2016 0.41 0.42 0.3527 0.4 91,680
09/06/2016 0.4231 0.449 0.3903 0.4096 104,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?