Quantcast

KBS Fashion Group Limited Common Stock Historical Stock Prices

KBSF 
$5.08
*  
0.08
1.55%
Get KBSF Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading KBSF now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KBSF Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
16:00 5.20 5.2392 5.02 5.08 60,147
05/22/2018 5.2113 5.2392 5.02 5.08 60,147
05/21/2018 5.16 5.429 5.11 5.16 22,192
05/18/2018 5.31 5.54 5.121 5.18 100,174
05/17/2018 5.2 5.49 5.1212 5.34 47,850
05/16/2018 5.1 5.1436 5.06 5.1436 8,694
05/15/2018 5.2 5.54 5.08 5.08 158,546
05/14/2018 5.21 5.34 5.1469 5.32 24,948
05/11/2018 5.3 5.3 5.07 5.16 8,459
05/10/2018 5.2 5.3199 5.0853 5.15 12,198
05/09/2018 5.47 5.6 5.01 5.2 95,324
05/08/2018 5.1 5.61 5.001 5.49 189,678
05/07/2018 4.83 5.24 4.65 5.0642 140,634
05/04/2018 5.17 5.195 4.7601 4.88 94,938
05/03/2018 4.76 5.18 4.68 4.79 187,835
05/02/2018 4.5 4.9 4.449 4.67 104,707
05/01/2018 4.75 4.75 4.33 4.49 82,440
04/30/2018 4.85 4.95 4.7 4.72 27,674
04/27/2018 5.35 6.46 4.71 4.71 648,070
04/26/2018 5.24 5.5 5.06 5.32 109,322
04/25/2018 4.92 5.35 4.89 5.26 70,083
04/24/2018 4.79 5.3092 4.73 4.88 117,128
04/23/2018 4.85 4.8589 4.601 4.77 42,280
04/20/2018 4.9 4.9894 4.73 4.73 55,258
04/19/2018 5.19 5.2158 4.8 4.96 101,499
04/18/2018 5.47 5.7 5.04 5.2 161,281
04/17/2018 5.35 8.4399 5.31 5.45 2,922,166
04/16/2018 5.31 5.359 5.05 5.25 29,717
04/13/2018 5.39 5.77 5.1001 5.3 58,743
04/12/2018 5.55 5.5666 5.2768 5.3085 37,341
04/11/2018 5.16 6.0872 5.1274 5.59 165,322
04/10/2018 5.04 6 4.76 5.21 207,385
04/09/2018 4.6341 5.5187 4.6014 4.9812 134,133
04/06/2018 4.84 4.8841 4.7 4.75 6,925
04/05/2018 4.96 5 4.65 4.87 28,832
04/04/2018 4.79 5.03 4.65 4.94 14,936
04/03/2018 5.29 5.29 4.7952 4.85 70,639
04/02/2018 5.39 5.39 5.0501 5.28 30,925
03/29/2018 5.76 5.8887 5 5.36 55,593
03/28/2018 6.42 7 5.56 5.79 270,101
03/27/2018 6.27 6.38 6.15 6.16 17,057
03/26/2018 6.15 6.7 6.019 6.21 62,476
03/23/2018 5.87 6.32 5.65 6 58,182
03/22/2018 6.56 6.7312 5.511 6.02 143,779
03/21/2018 6.73 7.6999 6.51 6.64 264,181
03/20/2018 6.26 6.819 6.2 6.5301 73,459
03/19/2018 6.24 6.99 5.76 6.18 127,634
03/16/2018 7.41 8.74 6.02 6.24 1,017,901
03/15/2018 5.122 11.7 4.97 7.25 4,294,202
03/14/2018 5.18 5.3201 4.85 4.94 129,037
03/13/2018 5.02 5.379 4.91 4.92 25,502
03/12/2018 4.96 5.18 4.91 4.95 60,067
03/09/2018 5.05 5.3 4.7822 4.99 76,590
03/08/2018 5.38 5.38 5.01 5.04 18,585
03/07/2018 5.02 5.27 4.8 5.08 49,135
03/06/2018 5.35 5.4295 4.76 5.05 44,269
03/05/2018 5.23 5.4295 5.23 5.29 13,296
03/02/2018 5.15 5.44 5.05 5.25 27,946
03/01/2018 5.07 6.8 5.01 5.29 703,622
02/28/2018 5.77 5.77 4.97 5 30,708
02/27/2018 5.5629 5.82 5.4301 5.5501 4,960
02/26/2018 5.72 5.96 5.1 5.51 73,770
02/23/2018 5.8499 5.8499 5.11 5.66 24,344
02/22/2018 5.66 6 5.5 5.85 34,091
*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?

Smart Portfolio