Kelsian Group Limited - CY4.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.3	2.3	2.3	2.3	2.3	20
February 19, 2026	2.34	2.34	2.34	2.34	2.34	20
February 18, 2026	2.34	2.34	2.34	2.5	2.34	20
February 17, 2026	2.32	2.32	2.32	2.32	2.32	15
February 16, 2026	2.3	2.3	2.3	2.3	2.3	15
February 13, 2026	2.26	2.26	2.26	2.26	2.26	15
February 12, 2026	2.32	2.32	2.32	2.32	2.32	15
February 11, 2026	2.36	2.36	2.36	2.36	2.36	15
February 10, 2026	2.36	2.36	2.36	2.36	2.36	15
February 09, 2026	2.36	2.36	2.36	2.5	2.36	15
February 06, 2026	2.22	2.24	2.24	2.24	2.22	6
February 05, 2026	2.32	2.3	2.3	2.32	2.3	6
February 04, 2026	2.32	2.32	2.32	2.32	2.32	6
February 03, 2026	2.28	2.26	2.26	2.28	2.26	6
February 02, 2026	2.22	2.24	2.24	2.24	2.22	6
January 30, 2026	2.24	2.26	2.26	2.26	2.24	6
January 29, 2026	2.26	2.24	2.24	2.26	2.24	6
January 28, 2026	2.3	2.3	2.3	2.3	2.3	6
January 27, 2026	2.34	2.34	2.34	2.48	2.34	6
January 26, 2026	2.38	2.38	2.38	2.4	2.38	6
January 23, 2026	2.4	2.4	2.4	2.4	2.38	6
January 22, 2026	2.42	2.42	2.42	2.42	2.42	6
January 21, 2026	2.3	2.32	2.32	2.32	2.3	6
January 20, 2026	2.34	2.32	2.32	2.48	2.32	6
January 19, 2026	2.32	2.32	2.32	2.32	2.32	1
January 16, 2026	2.38	2.36	2.36	2.38	2.36	1
January 15, 2026	2.4	2.42	2.42	2.42	2.4	1
January 14, 2026	2.42	2.42	2.42	2.42	2.42	1
January 13, 2026	2.44	2.44	2.44	2.6	2.44	1
January 12, 2026	2.46	2.46	2.46	2.46	2.46	20
January 09, 2026	2.44	2.44	2.44	2.44	2.44	9
January 08, 2026	2.46	2.48	2.48	2.48	2.46	9
January 07, 2026	2.48	2.46	2.46	2.62	2.46	9
January 06, 2026	2.4	2.42	2.42	2.42	2.4	20
January 05, 2026	2.34	2.36	2.36	2.36	2.34	20
January 02, 2026	2.44	2.42	2.42	2.44	2.42	20
December 30, 2025	2.4	2.4	2.4	2.4	2.4	20
December 29, 2025	2.4	2.4	2.4	2.56	2.4	9
December 23, 2025	2.4	2.4	2.4	2.4	2.4	1,101
December 22, 2025	2.44	2.44	2.44	2.44	2.44	1,101
December 19, 2025	2.4	2.4	2.4	2.4	2.4	1,101
December 18, 2025	2.36	2.38	2.38	2.38	2.36	1,101
December 17, 2025	2.38	2.36	2.36	2.38	2.36	1,101
December 16, 2025	2.38	2.38	2.38	2.38	2.38	290
December 15, 2025	2.4	2.38	2.38	2.4	2.38	290
December 12, 2025	2.38	2.38	2.38	2.38	2.36	290
December 11, 2025	2.42	2.42	2.42	2.42	2.42	290
December 10, 2025	2.46	2.46	2.46	2.46	2.46	290
December 09, 2025	2.48	2.48	2.48	2.48	2.48	290
December 08, 2025	2.5	2.5	2.5	2.5	2.5	290
December 05, 2025	2.46	2.48	2.48	2.48	2.46	290
December 04, 2025	2.46	2.46	2.46	2.46	2.44	290
December 03, 2025	2.46	2.46	2.46	2.46	2.46	290
December 02, 2025	2.5	2.5	2.5	2.5	2.5	290
December 01, 2025	2.48	2.48	2.48	2.48	2.48	290
November 28, 2025	2.56	2.56	2.56	2.56	2.56	290
November 27, 2025	2.58	2.58	2.58	2.58	2.58	290
November 26, 2025	2.6	2.6	2.6	2.6	2.6	290
November 25, 2025	2.52	2.52	2.52	2.52	2.52	290
November 24, 2025	2.5	2.5	2.5	2.5	2.48	290

Kelsian Group Limited (CY4.F) FSX