Quantcast

KBS Fashion Group Limited Common Stock Historical Stock Prices

KBSF 
$4.15
*  
0.01
0.24%
Get KBSF Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 4.09 4.28 4.05 4.15 17,450
04/24/2019 4.1 4.28 4.05 4.15 17,450
04/23/2019 4.0954 4.2441 4.0211 4.16 15,160
04/22/2019 4.11 4.19 3.9899 4.0301 10,490
04/18/2019 4.12 4.264 3.99 4.1422 11,672
04/17/2019 4.24 4.29 4.07 4.21 14,268
04/16/2019 4.3 4.3 4.0901 4.22 56,083
04/15/2019 4.12 4.51 4.06 4.29 52,867
04/12/2019 4.38 4.38 4.0602 4.11 25,072
04/11/2019 4.41 4.41 4.2501 4.31 9,985
04/10/2019 4.19 4.4226 4.05 4.28 31,645
04/09/2019 4.2 4.5889 4 4.27 78,063
04/08/2019 4.13 4.5 4.12 4.412 42,396
04/05/2019 4.17 4.5 4.0946 4.12 33,641
04/04/2019 3.95 4.25 3.88 4.171 129,666
04/03/2019 3.96 4 3.7989 3.9 37,148
04/02/2019 3.84 3.95 3.7401 3.95 21,940
04/01/2019 3.86 3.98 3.67 3.73 20,947
03/29/2019 3.9875 4.1 3.7 3.8 70,365
03/28/2019 3.7818 4.2 3.7 3.8756 151,297
03/27/2019 3.75 4.4184 3.55 3.75 456,844
03/26/2019 3.52 3.8 3.52 3.7713 19,839
03/25/2019 3.8 3.8 3.71 3.72 3,647
03/22/2019 3.66 3.85 3.35 3.85 26,956
03/21/2019 3.71 3.71 3.67 3.67 4,786
03/20/2019 3.67 3.76 3.67 3.7565 3,472
03/19/2019 3.72 3.77 3.67 3.6801 2,650
03/18/2019 3.8399 3.8399 3.7 3.7201 9,148
03/15/2019 3.8999 3.8999 3.7 3.8375 15,251
03/14/2019 3.92 3.997 3.65 3.85 74,678
03/13/2019 3.92 4.105 3.88 3.99 109,388
03/12/2019 3.8811 3.91 3.8269 3.91 2,305
03/11/2019 3.88 3.89 3.75 3.75 4,620
03/08/2019 3.82 3.89 3.7724 3.7841 4,120
03/07/2019 3.84 3.9 3.75 3.9 16,679
03/06/2019 3.943 4 3.843 3.86 13,772
03/05/2019 4.02 4.1 3.77 4 39,464
03/04/2019 3.91 4 3.74 3.99 16,850
03/01/2019 3.88 3.88 3.6817 3.78 13,763
02/28/2019 3.69 3.94 3.69 3.8 5,897
02/27/2019 3.9 4.03 3.82 3.95 16,424
02/26/2019 3.93 4.02 3.81 3.91 17,324
02/25/2019 3.97 4.21 3.92 4 60,374
02/22/2019 3.9 4.03 3.8771 3.98 19,784
02/21/2019 3.9 3.98 3.84 3.94 7,700
02/20/2019 3.88 3.97 3.88 3.89 781
02/19/2019 3.89 4.1899 3.75 3.86 16,278
02/15/2019 3.85 3.89 3.67 3.67 7,048
02/14/2019 3.927 3.927 3.6701 3.7615 15,427
02/13/2019 3.8793 4.0494 3.8601 3.9 13,299
02/12/2019 3.94 4.55 3.8 3.86 153,436
02/11/2019 3.99 4.1 3.8 3.955 25,225
02/08/2019 4.12 4.12 3.97 4 2,279
02/07/2019 3.75 3.9 3.73 3.9 4,467
02/06/2019 3.938 4.01 3.8 3.92 4,962
02/05/2019 3.74 3.88 3.71 3.88 8,932
02/04/2019 3.5 3.82 3.5 3.82 4,150
02/01/2019 3.82 4.04 3.71 3.71 57,467
01/31/2019 3.88 4 3.7856 3.88 6,360
01/30/2019 3.65 3.95 3.65 3.71 19,952
01/29/2019 3.86 3.86 3.66 3.66 3,874
01/28/2019 3.89 3.89 3.49 3.71 3,720
01/25/2019 3.51 3.7 3.51 3.7 2,265
01/24/2019 3.52 3.6 3.5 3.5 4,180
*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