Kawasaki Kisen Historical Data - KLI1 | 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
Kawasaki Kisen (KLI1)
Kawasaki Kisen (KLI1) Historical

Kawasaki Kisen (KLI1)

12.26

0.198

(1.64%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.466	3.9511616076	11.794	12.28	11.762	272	11.84368344	DE
4	-1.518	-11.0175642328	13.778	13.936	11.65	494	12.29262514	DE
12	-0.242	-1.93569028955	12.502	13.936	11.65	483	12.76635262	DE
26	-1.794	-12.7650490963	14.054	14.366	10.698	627	12.76259001	DE
52	-33.24	-73.0549450549	45.5	48.44	10.698	580	16.78785885	DE
156	-18.28	-59.8559266536	30.54	48.44	10.698	619	23.85375826	DE
260	-18.28	-59.8559266536	30.54	48.44	10.698	619	23.85375826	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	12.276	0.51	4.37	12.28	12.28	12.276	808
1738272420	11.762	0	0.00	11.762	11.762	11.762	0
1738186020	11.762	-0.32	-2.68	11.922	11.922	11.762	12
1738099620	12.086	0.24	2.04	12.086	12.086	12.086	3
1738013220	11.844	0	0.00	11.844	11.844	11.844	0
1737754020	11.844	0.03	0.22	11.794	11.844	11.794	800
1737667620	11.818	0.12	1.01	11.85	11.85	11.818	22
1737581220	11.7	-0.16	-1.35	11.918	11.918	11.65	775
1737494820	11.86	-0.09	-0.75	11.85	11.86	11.85	380
1737408420	11.95	-0.34	-2.73	11.85	12	11.802	3963
1737149220	12.286	0	0.00	12.286	12.286	12.286	0
1737062820	12.286	-0.59	-4.57	12.286	12.286	12.286	35
1736976420	12.874	0.29	2.34	12.874	12.874	12.874	3
1736890020	12.58	-0.29	-2.22	12.8	12.8	12.58	478
1736803620	12.866	0	0.00	12.866	12.866	12.866	0
1736544420	12.866	-0.31	-2.32	12.866	12.866	12.866	50
1736458020	13.172	-0.76	-5.48	12.894	13.172	12.894	22
1736371620	13.936	0.21	1.53	13.672	13.936	13.672	151
1736285220	13.726	-0.16	-1.18	13.736	13.736	13.726	7
1736198820	13.89	0.11	0.81	13.8	13.89	13.8	1190
1735939620	13.778	0.14	1.01	13.778	13.778	13.778	8
1735853220	13.64	0.12	0.89	13.4	13.64	13.4	1381
1735594020	13.52	0.41	3.11	13.25	13.52	13.25	2561
1735334820	13.112	0.12	0.89	13.136	13.248	13.112	342
1734989220	12.996	-0.08	-0.58	13.022	13.022	12.996	25
1734730020	13.072	0.12	0.94	13.072	13.072	13.072	8
1734643620	12.95	0	0.00	12.95	12.95	12.95	0
1734557220	12.95	0	0.00	12.95	12.95	12.95	0
1734470820	12.95	-0.09	-0.67	12.852	12.95	12.852	763
1734384420	13.038	-0.1	-0.76	13.07	13.07	13.038	51
1734125220	13.138	0	0.00	13.138	13.138	13.138	0
1734038820	13.138	0.14	1.11	12.91	13.138	12.91	2
1733952420	12.994	0	0.00	12.994	12.994	12.994	0
1733866020	12.994	-0.03	-0.20	12.94	12.994	12.73	402
1733779620	13.02	-0.59	-4.31	13.048	13.054	13.02	102
1733520420	13.606	0	0.00	13.606	13.606	13.606	0
1733434020	13.606	0	0.00	13.606	13.606	13.606	0
1733347620	13.606	0	0.00	13.606	13.606	13.606	0
1733261220	13.606	0.77	5.97	13.606	13.606	13.606	7
1733174820	12.84	0.03	0.23	12.92	13.136	12.5	1436
1732915620	12.81	0	0.00	12.81	12.81	12.81	0
1732829220	12.81	0	0.00	12.81	12.81	12.81	0
1732742820	12.81	0	0.00	12.81	12.81	12.81	0
1732656420	12.81	-0.24	-1.85	12.616	12.81	12.616	260
1732570020	13.052	-0.3	-2.23	13.332	13.332	13.032	253
1732310820	13.35	0	0.00	13.35	13.35	13.35	0
1732224420	13.35	0	0.00	13.35	13.35	13.35	0
1732138020	13.35	0	0.00	13.35	13.35	13.35	0
1732051620	13.35	0	0.00	13.35	13.35	13.35	0
1731965220	13.35	0.35	2.72	13.35	13.35	13.35	155
1731705960	12.996	0.49	3.95	12.996	12.996	12.996	2
1731619560	12.502	-0.77	-5.80	12.502	12.502	12.502	300
1731533160	13.272	0	0.00	13.272	13.272	13.272	0
1731446760	13.272	0	0.00	13.272	13.272	13.272	0
1731360360	13.272	0	0.00	13.272	13.272	13.272	0
1731101160	13.272	0	0.00	13.272	13.272	13.272	0
1731014760	13.272	0.59	4.67	13.272	13.272	13.272	4
1730928360	12.68	-0.77	-5.75	12.67	12.856	12.67	868
1730841960	13.454	0.55	4.26	13.06	13.454	13.06	560
1730755560	12.904	0.07	0.53	12.904	12.904	12.904	1

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