K328S Historical Data - K328S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
K328S (K328S)
K328S (K328S) Historical

K328S (K328S)

2.603

0.101

(4.04%)

Closed May 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	2.5019999	0.36	16.70	2.475	2.54	2.349	0
1715877000	2.144	0.12	6.14	2.123	2.305	2.003	0
1715790600	2.02	-0.26	-11.21	2.098	2.154	1.712	0
1715704200	2.275	0	0.00	2.275	2.275	2.275	0
1715617800	2.275	-0.07	-3.11	2.12	2.473	2.116	0
1715358600	2.348	-0.27	-10.35	2.815	2.847	2.307	0
1715272200	2.619	0.03	1.04	2.661	2.8969999	2.619	0
1715185800	2.592	0.28	12.31	2.254	2.592	2.08	0
1715099400	2.308	-0.06	-2.33	2.384	2.455	2.063	0
1715013000	2.363	0.09	3.87	2.24	2.391	2.168	0
1714753800	2.275	0.03	1.47	2.287	2.37	2.094	0
1714667400	2.242	-1.4	-38.51	2.723	2.803	2.076	0
1714494600	3.646	-0.36	-8.87	3.777	4.214	3.043	0
1714408200	4.001	-0.32	-7.38	3.899	4.385	3.803	0
1714149000	4.32	0.65	17.74	4.276	4.509	4.023	0
1714062600	3.669	-0.26	-6.69	4.095	4.382	3.596	0
1713976200	3.932	-0.23	-5.62	4.372	4.484	3.842	0
1713889800	4.166	0.17	4.31	4.21	4.5279999	3.576	0
1713803400	3.994	-0.09	-2.30	3.641	4.055	3.344	0
1713544200	4.088	0.03	0.84	4.674	4.674	3.582	0
1713457800	4.054	-1.77	-30.34	5.13	5.13	3.706	0
1713371400	5.82	-1.28	-18.03	6.61	7.06	5.8	0
1713285000	7.1	0.39	5.81	7.51	7.51	6.41	0
1713198600	6.71	-2.61	-28.00	8.66	8.66	6.16	0
1712939400	9.32	1.49	19.03	8.41	10.04	8.4	0
1712853000	7.83	-0.19	-2.37	9.4	9.42	7.61	0
1712766600	8.02	-0.77	-8.76	8.0399999	9.16	7.74	0
1712680200	8.7899999	-0.75	-7.86	9.74	10.29	8.49	0
1712593800	9.5399999	-2.61	-21.48	9.5399999	11.27	9.41	0
1712334600	12.15	1.77	17.05	11.91	12.57	11.48	0
1712248200	10.38	-1.32	-11.28	10.94	11.16	9.92	0
1712161800	11.7	2	20.62	10.4	12.4	10.34	0
1712075400	9.7	2.3	31.08	7.89	9.76	7.89	0
1711647000	7.4	0.49	7.09	7.18	7.6	6.81	0
1711560600	6.91	-0.35	-4.82	6.57	7.1	6.11	0
1711474200	7.26	-1.21	-14.29	8.55	8.55	7.15	0
1711387800	8.47	0.38	4.70	8.14	9.23	7.77	0
1711128600	8.09	0.31	3.98	7.98	8.71	7.9	0
1711042200	7.78	-1.14	-12.78	8.81	8.91	7.24	0
1710955800	8.92	-3.02	-25.29	11.26	11.26	8.42	0
1710869400	11.94	-0.36	-2.93	12.46	12.73	11.55	0
1710783000	12.3	2.03	19.77	11.46	12.53	11.12	0
1710523800	10.27	1.04	11.27	9.4	10.38	8.6199999	0
1710437400	9.23	0.91	10.94	9.06	10.04	8.94	0
1710351000	8.32	1.16	16.20	7.24	8.97	6.92	0
1710264600	7.16	-0.17	-2.32	7.55	8.24	6.59	0
1710178200	7.33	-0.09	-1.21	6.9	7.37	6.0199999	0
1709919000	7.42	-1.11	-13.01	9.14	9.58	6.74	0
1709832600	8.53	0.28	3.39	7.73	8.77	7.35	0
1709746200	8.25	1.17	16.53	6.44	8.28	6.28	0
1709659800	7.08	-0.36	-4.84	6.74	7.63	6.59	0
1709573400	7.44	-2.82	-27.49	9.39	9.8699999	7.43	0
1709314200	10.26	2.05	24.97	8.3699999	10.32	7.95	0
1709227800	8.21	0.76	10.20	7.22	8.21	6.35	0
1709141400	7.45	-3.39	-31.27	9.98	9.98	7.45	0
1709055000	10.84	0.71	7.01	11.1	11.13	9.72	0
1708968600	10.13	0.64	6.74	8.86	10.39	8.1199999	0
1708709400	9.49	-0.33	-3.36	10.14	10.59	8.98	0
1708623000	9.82	0.34	3.59	10.32	10.32	7.91	0
1708536600	9.48	-0.53	-5.29	9.96	10.05	8.9	0
1708450200	10.01	-1.02	-9.25	12.33	12.64	9.8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions