Kao Corp Historical Data - KAO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kao Corp (KAO)
Kao Corp (KAO) Historical

Kao Corp (KAO)

42.23

0.00

( 0.00% )

Updated: 01:30:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.81	1.95557701593	41.42	42.25	41.42	6	42.17454545	DE
4	4.01	10.4918890633	38.22	42.25	38.159999	51	40.10677875	DE
12	0.44	1.05288346494	41.79	42.25	36	69	39.47113701	DE
26	2.17	5.41687468797	40.06	45.96	36	110	41.60413196	DE
52	7.63	22.0520231214	34.6	45.96	33.65	133	40.05987034	DE
156	5.78	15.8573388203	36.45	45.96	33.2	118	38.98555757	DE
260	5.78	15.8573388203	36.45	45.96	33.2	118	38.98555757	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	42.25	0.83	2.00	42.24	42.25	42.24	10
1740605220	41.42	0	0.00	41.42	41.42	41.42	0
1740518820	41.42	0	0.00	41.42	41.42	41.42	0
1740432420	41.42	0.78	1.92	41.42	41.42	41.42	1
1740173220	40.64	0	0.00	40.64	40.64	40.64	0
1740086820	40.64	0	0.00	40.64	40.64	40.64	0
1740000420	40.64	-0.51	-1.24	40.64	40.64	40.64	30
1739914020	41.15	0	0.00	41.15	41.15	41.15	0
1739827620	41.15	-0.11	-0.27	41.15	41.15	41.15	1
1739568420	41.26	0	0.00	41.26	41.26	41.26	0
1739482020	41.26	0.84	2.08	41.26	41.26	41.26	20
1739395620	40.42	0	0.00	40.42	40.42	40.42	0
1739309220	40.42	-0.59	-1.44	40.42	40.42	40.42	150
1739222820	41.01	0.22	0.54	41.119999	41.799999	41.01	188
1738963620	40.79	2.63	6.89	40.79	40.79	40.79	4
1738877220	38.159999	0	0.00	38.159999	38.159999	38.159999	0
1738790820	38.159999	0	0.00	38.159999	38.159999	38.159999	0
1738704420	38.159999	-0.2	-0.52	38.159999	38.159999	38.159999	5
1738618020	38.36	0.14	0.37	38.32	38.36	38.32	155
1738358820	38.22	-0.21	-0.55	38.22	38.22	38.22	1
1738272420	38.43	1.13	3.03	37.75	38.5	37.75	41
1738186020	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1738099620	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1738013220	37.299999	0.92	2.53	36.72	37.299999	36.72	8
1737754020	36.38	-0.22	-0.60	36.95	36.95	36.38	9
1737667620	36.6	0.11	0.30	36	36.6	36	197
1737581220	36.49	-0.1	-0.27	37.1	37.1	36.49	55
1737494820	36.59	-0.31	-0.84	36.59	36.59	36.59	7
1737408420	36.9	0.84	2.33	36.869999	36.96	36.869999	240
1737149220	36.06	0	0.00	36.06	36.06	36.06	0
1737062820	36.06	-0.55	-1.50	36.06	36.06	36.06	1
1736976420	36.61	-1.25	-3.30	36.61	36.61	36.61	3
1736890020	37.86	0	0.00	37.86	37.86	37.86	0
1736803620	37.86	0.39	1.04	37.86	37.86	37.86	4
1736544420	37.47	0	0.00	37.47	37.47	37.47	0
1736458020	37.47	0.41	1.11	36.82	37.47	36.82	27
1736371620	37.06	-0.46	-1.23	37.06	37.06	37.06	1
1736285220	37.52	-1.15	-2.97	38.1	38.119999	37.52	25
1736198820	38.67	0	0.00	38.67	38.67	38.67	0
1735939620	38.67	-0.06	-0.15	38.03	38.67	38.03	202
1735853220	38.729999	-0.83	-2.10	38.729999	38.729999	38.729999	6
1735594020	39.56	0	0.00	39.56	39.56	39.56	0
1735334820	39.56	0	0.00	39.56	39.56	39.56	0
1734989220	39.56	0.5	1.28	39.56	39.56	39.56	5
1734730020	39.06	-0.19	-0.48	39.06	39.06	39.06	1
1734643620	39.25	-0.96	-2.39	39.77	39.77	39.15	308
1734557220	40.21	0.34	0.85	40.21	40.21	40.21	3
1734470820	39.869999	-0.62	-1.53	40.06	40.119999	39.869999	196
1734384420	40.49	-0.94	-2.27	41.159999	41.18	40.49	110
1734125220	41.43	-0.34	-0.81	41.43	41.43	41.43	2
1734038820	41.77	-0.43	-1.02	41.77	41.77	41.77	20
1733952420	42.2	0	0.00	42.2	42.2	42.2	0
1733866020	42.2	0.41	0.98	41.07	42.2	41.07	443
1733779620	41.79	-0.57	-1.35	41.79	41.79	41.79	1
1733520420	42.36	0	0.00	42.36	42.36	42.36	0
1733434020	42.36	0	0.00	42.36	42.36	42.36	0
1733347620	42.36	0	0.00	42.36	42.36	42.36	0
1733261220	42.36	1.07	2.59	41.81	42.36	41.68	251
1733174820	41.29	2.9	7.55	41.69	41.69	40.85	116
1732863600	38.39	0	0.00	38.39	38.39	38.39	0
1732777200	38.39	0	0.00	38.39	38.39	38.39	0

Great Wall Motor (PK)

Magmatic Resources

Standard Motor Products

New Centy Resource (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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