Kempen Global Property Fund Historical Data - KGPFN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Kempen Global Property Fund (KGPFN)
Kempen Global Property Fund (KGPFN) Historical

Kempen Global Property Fund (KGPFN)

19.03

0.23

(1.22%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0525210084034	19.04	19.04	18.66	2625	18.98519379	DE
4	-0.37	-1.90721649485	19.4	19.81	18.66	2556	19.33012044	DE
12	-1.32	-6.48648648649	20.35	20.35	18.66	4675	19.4606767	DE
26	1.79	10.3828306265	17.24	20.52	16.74	3851	19.50141544	DE
52	0.23	1.22340425532	18.8	20.52	16.74	3334	19.25700062	DE
156	-1.75	-8.42155919153	20.78	24.96	16.74	4469	20.74288081	DE
260	-2.96	-13.4606639382	21.99	25.32	14.73	5402	20.79014847	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	18.8	0.14	0.75	18.8	18.8	18.8	9
1713544200	18.66	-0.09	-0.48	18.66	18.66	18.66	184
1713457800	18.75	-0.29	-1.52	18.75	18.75	18.75	1736
1713371400	19.04	0	0.00	19.04	19.04	19.04	0
1713285000	19.04	-0.37	-1.91	19.04	19.04	19.04	8572
1713198600	19.41	-0.07	-0.36	19.41	19.41	19.41	1
1712939400	19.48	-0.33	-1.67	19.48	19.48	19.48	44
1712853000	19.81	0	0.00	19.81	19.81	19.81	0
1712766600	19.81	0.17	0.87	19.81	19.81	19.81	1001
1712680200	19.64	0.37	1.92	19.64	19.64	19.64	10832
1712593800	19.27	0	0.00	19.27	19.27	19.27	0
1712334600	19.27	-0.13	-0.67	19.27	19.27	19.27	9350
1712248200	19.4	0	0.00	19.4	19.4	19.4	763
1712161800	19.4	-0.24	-1.22	19.4	19.4	19.4	259
1712075400	19.64	0.19	0.98	19.64	19.64	19.64	128
1711647000	19.45	0	0.00	19.45	19.45	19.45	0
1711560600	19.45	0.05	0.26	19.45	19.45	19.45	528
1711474200	19.4	-0.12	-0.61	19.4	19.4	19.4	2378
1711387800	19.52	-0.11	-0.56	19.52	19.52	19.52	19
1711128600	19.63	0.08	0.41	19.63	19.63	19.63	224
1711042200	19.55	0.19	0.98	19.55	19.55	19.55	17687
1710955800	19.36	0.06	0.31	19.36	19.36	19.36	68
1710869400	19.3	0.1	0.52	19.3	19.3	19.3	3619
1710783000	19.2	-0.14	-0.72	19.2	19.2	19.2	89891
1710523800	19.34	-0.08	-0.41	19.34	19.34	19.34	18
1710437400	19.42	-0.12	-0.61	19.42	19.42	19.42	18256
1710351000	19.54	0	0.00	19.54	19.54	19.54	1
1710264600	19.54	0.02	0.10	19.54	19.54	19.54	4321
1710178200	19.52	0.13	0.67	19.52	19.52	19.52	3
1709919000	19.39	0.09	0.47	19.39	19.39	19.39	25
1709832600	19.3	-0.04	-0.21	19.3	19.3	19.3	2540
1709746200	19.34	-0.08	-0.41	19.34	19.34	19.34	10
1709659800	19.42	0	0.00	19.42	19.42	19.42	2660
1709573400	19.42	-0.58	-2.90	19.42	19.42	19.42	12479
1709314200	20	0.13	0.65	20	20	20	8
1709227800	19.87	-0.01	-0.05	19.87	19.87	19.87	1526
1709141400	19.88	0.07	0.35	19.88	19.88	19.88	5
1709055000	19.81	-0.22	-1.10	19.81	19.81	19.81	1850
1708968600	20.03	-0.02	-0.10	20.03	20.03	20.03	248
1708709400	20.05	-0.03	-0.15	20.05	20.05	20.05	139
1708623000	20.08	0.18	0.90	20.08	20.08	20.08	20
1708536600	19.9	-0.13	-0.65	19.9	19.9	19.9	2659
1708450200	20.03	0	0.00	20.03	20.03	20.03	91
1708363800	20.03	0.3	1.52	20.03	20.03	20.03	86
1708104600	19.73	0	0.00	19.73	19.73	19.73	0
1708018200	19.73	0.05	0.25	19.73	19.73	19.73	2622
1707931800	19.68	-0.38	-1.89	19.68	19.68	19.68	51
1707845400	20.06	0.04	0.20	20.06	20.06	20.06	100
1707759000	20.02	0	0.00	20.02	20.02	20.02	0
1707499800	20.02	0.07	0.35	20.02	20.02	20.02	37516
1707413400	19.95	-0.03	-0.15	19.95	19.95	19.95	28
1707327000	19.98	0.24	1.22	19.98	19.98	19.98	127
1707240600	19.74	-0.29	-1.45	19.74	19.74	19.74	2265
1707154200	20.03	-0.17	-0.84	20.03	20.03	20.03	235
1706895000	20.2	0.32	1.61	20.2	20.2	20.2	2
1706808600	19.88	-0.19	-0.95	19.88	19.88	19.88	2589
1706722200	20.07	-0.28	-1.38	20.07	20.07	20.07	3297
1706635800	20.35	0.21	1.04	20.35	20.35	20.35	20
1706549400	20.14	0.21	1.05	20.14	20.14	20.14	4
1706290200	19.93	0	0.00	19.93	19.93	19.93	0
1706203800	19.93	-0.21	-1.04	19.93	19.93	19.93	2
1706117400	20.14	0.01	0.05	20.14	20.14	20.14	5419
1706031000	20.13	0.12	0.60	20.13	20.13	20.13	31

Kempen Global Property

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