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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.44	2.44	2.44	2.44	2.44	290
November 20, 2025	2.52	2.5	2.5	2.52	2.5	290
November 19, 2025	2.46	2.46	2.46	2.46	2.46	290
November 18, 2025	2.46	2.48	2.48	2.48	2.46	290
November 17, 2025	2.52	2.52	2.52	2.52	2.52	290
November 14, 2025	2.54	2.54	2.54	2.54	2.52	290
November 13, 2025	2.58	2.56	2.56	2.58	2.56	290
November 12, 2025	2.58	2.58	2.58	2.58	2.58	290
November 11, 2025	2.68	2.68	2.68	2.68	2.68	290
November 10, 2025	2.66	2.66	2.66	2.66	2.66	290
November 07, 2025	2.64	2.62	2.62	2.64	2.62	290
November 06, 2025	2.64	2.62	2.62	2.64	2.62	290
November 05, 2025	2.62	2.62	2.62	2.62	2.62	290
November 04, 2025	2.66	2.66	2.66	2.66	2.66	290
November 03, 2025	2.72	2.7	2.7	2.72	2.7	290
October 31, 2025	2.72	2.72	2.72	2.72	2.7	290
October 30, 2025	2.68	2.68	2.68	2.68	2.68	290
October 29, 2025	2.72	2.72	2.72	2.72	2.72	290
October 28, 2025	2.68	2.7	2.7	2.7	2.68	290
October 27, 2025	2.7	2.7	2.7	2.7	2.7	290
October 24, 2025	2.68	2.68	2.68	2.68	2.68	290
October 23, 2025	2.74	2.74	2.74	2.74	2.74	290
October 22, 2025	2.72	2.72	2.72	2.72	2.72	290
October 21, 2025	2.72	2.74	2.74	2.74	2.72	290
October 20, 2025	2.7	2.72	2.72	2.72	2.7	290
October 17, 2025	2.66	2.68	2.68	2.68	2.66	290
October 16, 2025	2.72	2.72	2.72	2.72	2.72	290
October 15, 2025	2.74	2.74	2.74	2.74	2.74	290
October 14, 2025	2.74	2.76	2.76	2.76	2.74	290
October 13, 2025	2.76	2.76	2.76	2.76	2.76	290
October 10, 2025	2.82	2.8	2.8	2.82	2.8	290
October 09, 2025	2.82	2.82	2.82	2.82	2.8	290
October 08, 2025	2.82	3	3	3	2.82	500
October 07, 2025	2.9	2.9	2.9	2.9	2.9	500
October 06, 2025	2.78	2.78	2.78	2.78	2.78	500
October 03, 2025	2.8	2.78	2.78	2.8	2.78	500
October 02, 2025	2.74	2.76	2.76	2.76	2.74	500
October 01, 2025	2.7	2.72	2.72	2.72	2.7	500
September 30, 2025	2.72	2.72	2.72	2.72	2.72	500
September 29, 2025	2.66	2.68	2.68	2.68	2.66	500
September 26, 2025	2.64	2.66	2.66	2.66	2.64	500
September 25, 2025	2.7	2.7	2.7	2.72	2.7	500
September 24, 2025	2.7	2.68	2.68	2.7	2.68	500
September 23, 2025	2.7	2.7	2.7	2.7	2.7	500
September 22, 2025	2.7	2.68	2.68	2.7	2.68	500
September 19, 2025	2.72	2.78	2.78	2.78	2.72	500
September 18, 2025	2.76	2.76	2.76	2.76	2.76	500
September 17, 2025	2.74	2.74	2.74	2.74	2.74	500
September 16, 2025	2.78	2.78	2.78	2.78	2.78	500
September 15, 2025	2.76	2.76	2.76	2.76	2.76	0
September 12, 2025	2.78	2.78	2.78	2.78	2.78	500

Kelsian Group Limited (CY4.F) FSX