Kao Corp Historical Data - KAO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Kao Corp (KAO)

39.47

0.17

(0.43%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.149999	-2.83111528388	40.619999	40.619999	38.64	24	38.82430556	DE
4	-0.509999	-1.27563534957	39.979999	41.979999	38.64	198	39.99844434	DE
12	3.26	9.00303783485	36.21	42.01	36.06	157	39.03460751	DE
26	3.170001	8.73278536454	36.299999	42.01	33.65	107	37.98727857	DE
52	3.02	8.2853223594	36.45	42.01	33.2	105	36.88116086	DE
156	3.02	8.2853223594	36.45	42.01	33.2	105	36.88116086	DE
260	3.02	8.2853223594	36.45	42.01	33.2	105	36.88116086	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719001560	38.64	0	0.00	38.64	38.64	38.64	0
1718915160	38.64	-0.58	-1.48	38.64	38.64	38.64	50
1718828760	39.22	0	0.00	39.22	39.22	39.22	0
1718742360	39.22	-0.03	-0.08	39.22	39.22	39.22	5
1718656020	39.25	-0.5	-1.26	40.619999	40.619999	39.25	17
1718396820	39.75	0	0.00	39.75	39.75	39.75	0
1718310420	39.75	-0.17	-0.43	38.71	40.82	38.71	2096
1718224020	39.92	-2.06	-4.91	39.92	39.92	39.92	6
1718137620	41.979999	0	0.00	41.979999	41.979999	41.979999	0
1718051220	41.979999	0	0.00	41.979999	41.979999	41.979999	0
1717792020	41.979999	0.45	1.08	41.97	41.979999	40.74	48
1717705620	41.53	0	0.00	41.53	41.53	41.53	0
1717619220	41.53	0.18	0.44	41.53	41.53	41.53	2
1717532820	41.35	-0.23	-0.55	41.04	41.5	40.51	135
1717446420	41.58	0.54	1.32	41.58	41.58	41.58	6
1717187220	41.04	0.12	0.29	39.799999	41.04	39.799999	164
1717100820	40.92	1.08	2.71	40.89	40.92	40.89	150
1717014420	39.84	-0.45	-1.12	39.79	39.88	39.79	42
1716928020	40.29	0.31	0.78	40.27	40.29	40.27	46
1716841620	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1716582420	39.979999	-0.89	-2.18	39.979999	39.979999	39.979999	10
1716496020	40.869999	0	0.00	40.869999	40.869999	40.869999	0
1716409620	40.869999	0	0.00	40.869999	40.869999	40.869999	0
1716323220	40.869999	0	0.00	40.869999	40.869999	40.869999	0
1716236820	40.869999	0	0.00	40.869999	40.869999	40.869999	0
1715977620	40.869999	0	0.00	40.869999	40.869999	40.869999	0
1715891220	40.869999	-0.22	-0.54	41.32	41.32	40.869999	28
1715804820	41.09	-0.92	-2.19	41.09	41.09	41.09	13
1715718420	42.01	0	0.00	42.01	42.01	42.01	0
1715632020	42.01	0	0.00	42.01	42.01	42.01	0
1715372820	42.01	2.8	7.14	42.01	42.01	42.01	30
1715286420	39.21	0.12	0.31	40.2	40.2	39.21	71
1715200020	39.09	-0.89	-2.23	38.81	39.1	38.81	214
1715113620	39.979999	-0.01	-0.03	39.99	39.99	39.979999	4
1715027220	39.99	1.24	3.20	38.83	39.99	38.83	51
1714767960	38.75	0	0.00	38.75	38.75	38.75	0
1714681560	38.75	0.47	1.23	39.86	39.86	38.75	7
1714508820	38.28	0.09	0.24	38.28	38.28	38.28	110
1714422420	38.19	0	0.00	38.19	38.19	38.19	0
1714163220	38.19	0.37	0.98	38.72	38.72	38.19	167
1714076820	37.82	-1.3	-3.32	37.82	37.82	37.82	1
1713990420	39.119999	-0.47	-1.19	39.119999	39.119999	39.119999	15
1713903960	39.59	0.92	2.38	39.53	39.59	39.11	95
1713817560	38.67	1.81	4.91	38.57	39	38.57	811
1713558420	36.86	0	0.00	36.86	36.86	36.86	0
1713472020	36.86	-1.74	-4.51	36.86	36.86	36.86	2
1713385620	38.6	0	0.00	38.6	38.6	38.6	0
1713299220	38.6	0	0.00	38.6	38.6	38.6	0
1713212820	38.6	0.76	2.01	38.67	38.67	38.6	30
1712953620	37.84	0.84	2.27	37.84	37.84	37.84	20
1712867160	37	0	0.00	37	37	37	0
1712780760	37	0	0.00	37	37	37	0
1712694360	37	-0.33	-0.88	37	37	37	32
1712607960	37.33	-0.79	-2.07	37.65	37.97	36.75	680
1712348820	38.119999	2.06	5.71	37.97	38.56	37.97	192
1712262360	36.06	0	0.00	36.06	36.06	36.06	0
1712175960	36.06	-0.15	-0.41	36.07	36.07	36.06	276
1712089560	36.21	2.06	6.03	36.21	36.21	36.21	5
1711661160	34.15	-0.1	-0.29	34.15	34.15	34.15	2
1711574820	34.25	-0.35	-1.01	34.25	34.25	34.25	20
1711488360	34.6	0	0.00	34.6	34.6	34.6	0
1711401960	34.6	0.1	0.29	33.65	34.6	33.65	4

ING Groep International ...

Wolverine Resources (PK)

NLBNPIT1K9K9 20241220 29...

OMX Helsinki Non-life In...

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