Want to see AU:KLS full AI Analyst Report?
Kelsian Group Limited (KLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | +1.01% | 226,158 | 0.39 |
| Oct 29, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | +1.02% | 1,138,126 | 2.00 |
| Oct 28, 2026 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | -1.26% | 253,732 | 0.45 |
| Oct 27, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.73% | 338,367 | 0.60 |
| Oct 26, 2026 | 3.91 | 4.10 | 3.91 | 4.04 | 4.04 | +1.00% | 356,066 | 0.62 |
| Oct 23, 2026 | 3.98 | 4.03 | 3.89 | 4.00 | 4.00 | +0.50% | 366,861 | 0.64 |
| Oct 22, 2026 | 3.91 | 4.03 | 3.88 | 3.98 | 3.98 | +2.05% | 1,006,243 | 1.80 |
| Oct 21, 2026 | 3.88 | 3.91 | 3.82 | 3.90 | 3.90 | +1.04% | 281,767 | 0.50 |
| Oct 20, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | +0.52% | 194,686 | 0.35 |
| Oct 19, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | +0.26% | 121,422 | 0.22 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | +0.26% | 160,695 | 0.29 |
| Oct 15, 2026 | 3.80 | 3.84 | 3.72 | 3.82 | 3.82 | +0.26% | 759,502 | 1.38 |
| Oct 14, 2026 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | -2.56% | 236,075 | 0.43 |
| Oct 13, 2026 | 3.90 | 3.97 | 3.88 | 3.91 | 3.91 | -1.51% | 176,964 | 0.32 |
| Oct 12, 2026 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | +1.53% | 294,585 | 0.53 |
| Oct 09, 2026 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | +1.56% | 401,719 | 0.73 |
| Oct 08, 2026 | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -0.77% | 307,935 | 0.56 |
| Oct 07, 2026 | 3.85 | 3.93 | 3.83 | 3.88 | 3.88 | -0.26% | 346,961 | 0.63 |
| Oct 06, 2026 | 3.81 | 3.93 | 3.81 | 3.89 | 3.89 | +2.91% | 421,712 | 0.76 |
| Oct 05, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.33% | 457,337 | 0.83 |
| Oct 02, 2026 | 4.12 | 4.13 | 3.83 | 3.87 | 3.87 | -6.07% | 1,249,627 | 2.32 |
| Oct 01, 2026 | 3.97 | 4.33 | 3.92 | 4.12 | 4.12 | +5.37% | 940,923 | 1.78 |
| Sep 30, 2026 | 3.87 | 3.94 | 3.84 | 3.91 | 3.91 | +1.03% | 551,523 | 1.06 |
| Sep 29, 2026 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -1.53% | 528,299 | 1.01 |
| Sep 28, 2026 | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | -0.25% | 258,789 | 0.49 |
| Sep 25, 2026 | 3.96 | 3.97 | 3.89 | 3.94 | 3.94 | -1.75% | 430,187 | 0.80 |
| Sep 24, 2026 | 3.90 | 4.02 | 3.84 | 4.01 | 4.01 | +1.52% | 1,658,756 | 3.19 |
| Sep 23, 2026 | 3.90 | 4.03 | 3.89 | 3.95 | 3.95 | +0.77% | 892,650 | 1.73 |
| Sep 22, 2026 | 4.10 | 4.10 | 3.91 | 3.92 | 3.92 | -0.76% | 559,797 | 1.09 |
| Sep 21, 2026 | 3.90 | 3.97 | 3.85 | 3.95 | 3.95 | +1.02% | 590,499 | 1.15 |
| Sep 18, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -3.46% | 2,465,903 | 5.14 |
| Sep 17, 2026 | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | +0.50% | 362,792 | 0.76 |
| Sep 16, 2026 | 4.00 | 4.05 | 3.95 | 4.03 | 4.03 | +0.50% | 367,585 | 0.77 |
| Sep 15, 2026 | 4.04 | 4.13 | 3.98 | 4.01 | 4.01 | +0.00% | 852,669 | 1.79 |
| Sep 14, 2026 | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | +1.26% | 1,386,378 | 3.00 |
| Sep 11, 2026 | 4.06 | 4.09 | 4.01 | 4.06 | 3.96 | +0.25% | 569,353 | 1.24 |
| Sep 10, 2026 | 4.03 | 4.12 | 4.00 | 4.05 | 3.95 | +0.25% | 619,518 | 1.36 |
| Sep 09, 2026 | 4.06 | 4.16 | 4.01 | 4.04 | 3.94 | -0.25% | 848,836 | 1.88 |
| Sep 08, 2026 | 4.14 | 4.17 | 4.05 | 4.05 | 3.95 | -2.18% | 239,291 | 0.52 |
| Sep 07, 2026 | 4.15 | 4.20 | 4.12 | 4.14 | 4.04 | -0.22% | 1,287,273 | 2.85 |
| Sep 04, 2026 | 4.17 | 4.17 | 4.08 | 4.15 | 4.05 | +0.72% | 444,081 | 0.94 |
| Sep 03, 2026 | 4.10 | 4.16 | 4.07 | 4.12 | 4.02 | +0.48% | 492,145 | 1.06 |
| Sep 02, 2026 | 4.15 | 4.16 | 4.06 | 4.10 | 4.00 | -1.67% | 1,720,785 | 3.77 |
| Sep 01, 2026 | 4.25 | 4.25 | 4.15 | 4.17 | 4.07 | -1.88% | 438,273 | 0.95 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.21 | 4.25 | 4.15 | -1.38% | 550,181 | 1.20 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.24 | 4.31 | 4.20 | -1.82% | 480,499 | 1.04 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.29 | 4.39 | 4.28 | -3.52% | 1,856,363 | 4.18 |
| Aug 26, 2026 | 5.12 | 5.25 | 4.50 | 4.55 | 4.44 | -4.83% | 2,105,050 | 4.88 |
| Aug 25, 2026 | 4.82 | 4.89 | 4.67 | 4.78 | 4.66 | +0.43% | 276,267 | 0.63 |
| Aug 24, 2026 | 4.70 | 4.88 | 4.57 | 4.76 | 4.64 | +1.71% | 439,105 | 1.01 |