Kao Corporation New (PK) Historical Data - KAOCF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Kao Corporation New (PK) (KAOCF)
Kao Corporation New (PK) (KAOCF) Historical

Kao Corporation New (PK) (KAOCF)

41.35

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.092824	2.71460670763	40.257176	40.257176	40.257176	9759	40.257176	CS
4	2.67	6.90279214064	38.68	41.35	38.68	1996	40.27165079	CS
12	2.63	6.7923553719	38.72	41.35	37.183333	1305	39.98836572	CS
26	5.2	14.3845089903	36.15	42.65	35.54	1534	38.92755253	CS
52	1.33	3.32333833083	40.02	42.65	35	2149	38.58673413	CS
156	-25.3925	-38.0454732742	66.7425	66.7425	34	2081	46.0735198	CS
260	-34.85	-45.7349081365	76.2	84.0567	34	1853	55.13409179	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	40.257176	0	0.00	40.257176	40.257176	40.257176	0
1713993900	40.257176	0	0.00	40.257176	40.257176	40.257176	0
1713907500	40.257176	0	0.00	40.257176	40.257176	40.257176	0
1713821100	40.257176	0	0.00	40.257176	40.257176	40.257176	0
1713561900	40.257176	0	0.00	40.257176	40.257176	40.257176	0
1713475500	40.257176	-0.15	-0.38	40.257176	40.257176	40.257176	9759
1713389160	40.410474	0	0.00	40.410474	40.410474	40.410474	0
1713302760	40.410474	0	0.00	40.410474	40.410474	40.410474	0
1713216360	40.410474	0	0.00	40.410474	40.410474	40.410474	0
1712957160	40.410474	-0.94	-2.27	40.410474	40.410474	40.410474	621
1712870940	41.35	0	0.00	41.35	41.35	41.35	0
1712784540	41.35	0	0.00	41.35	41.35	41.35	0
1712698140	41.35	0.08	0.19	41.35	41.35	41.35	180
1712611200	41.27	0	0.00	41.27	41.27	41.27	0
1712352000	41.27	1.27	3.18	41.27	41.27	41.27	305
1712265780	40	1.32	3.41	40	40	40	1000
1712179740	38.68	0	0.00	38.68	38.68	38.68	0
1712093340	38.68	0	0.00	38.68	38.68	38.68	0
1712006940	38.68	-0.12	-0.31	38.68	38.68	38.68	108
1711661340	38.8	0	0.00	38.8	38.8	38.8	0
1711574940	38.8	0	0.00	38.8	38.8	38.8	0
1711488540	38.8	0	0.00	38.8	38.8	38.8	0
1711402140	38.8	0	0.00	38.8	38.8	38.8	0
1711142940	38.8	0	0.00	38.8	38.8	38.8	0
1711056540	38.8	0	0.00	38.8	38.8	38.8	0
1710970140	38.8	0	0.00	38.8	38.8	38.8	0
1710883740	38.8	0	0.00	38.8	38.8	38.8	0
1710797340	38.8	0	0.00	38.8	38.8	38.8	0
1710538140	38.8	0	0.00	38.8	38.8	38.8	0
1710451740	38.8	0	0.00	38.8	38.8	38.8	0
1710365340	38.8	0	0.00	38.8	38.8	38.8	0
1710278940	38.8	-0.34	-0.87	38.64	38.8	38.64	407
1710192540	39.14	-0.35	-0.89	38.98	39.14	38.98	344
1709936640	39.49	2.31	6.20	39.49	39.49	39.49	176
1709850420	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709764020	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709677620	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709591220	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709332020	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709245620	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709159220	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1709072820	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708986420	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708727220	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708640820	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708554420	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708468020	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708122420	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1708036020	37.183333	0	0.00	37.183333	37.183333	37.183333	0
1707949620	37.183333	-1.54	-3.97	37.183333	37.183333	37.183333	447
1707863280	38.72	0	0.00	38.72	38.72	38.72	0
1707776880	38.72	0	0.00	38.72	38.72	38.72	0
1707517680	38.72	0	0.00	38.72	38.72	38.72	0
1707431280	38.72	0	0.00	38.72	38.72	38.72	0
1707344880	38.72	0	0.00	38.72	38.72	38.72	0
1707258480	38.72	-1.91	-4.70	38.72	38.72	38.72	1005
1707139800	40.63	0	0.00	40.63	40.63	40.63	0
1706880600	40.63	0	0.00	40.63	40.63	40.63	0
1706794200	40.63	0	0.00	40.63	40.63	40.63	0
1706707800	40.63	0	0.00	40.63	40.63	40.63	0
1706621400	40.63	0	0.00	40.63	40.63	40.63	0
1706535000	40.63	0	0.00	40.63	40.63	40.63	0
1706275800	40.63	0	0.00	40.63	40.63	40.63	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