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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2.78	2.8	2.8	2.8	2.78	500
September 10, 2025	2.74	2.76	2.76	2.76	2.74	500
September 09, 2025	2.72	2.72	2.72	2.72	2.72	500
September 08, 2025	2.78	2.78	2.78	2.8	2.78	500
September 05, 2025	2.76	2.76	2.76	2.76	2.76	500
September 04, 2025	2.86	2.86	2.86	2.86	2.86	500
September 03, 2025	2.76	2.78	2.78	2.78	2.76	500
September 02, 2025	2.7	2.7	2.7	2.86	2.7	500
September 01, 2025	2.68	2.68	2.68	2.68	2.68	25
August 29, 2025	2.74	2.74	2.74	2.74	2.74	25
August 28, 2025	2.78	2.78	2.78	2.78	2.78	25
August 27, 2025	2.78	2.76	2.76	2.8	2.76	25
August 26, 2025	2.66	2.6	2.6	2.66	2.6	25
August 25, 2025	2.18	2.2	2.2	2.2	2.18	25
August 22, 2025	2.16	2.16	2.16	2.16	2.16	25
August 21, 2025	2.12	2.12	2.12	2.12	2.12	25
August 20, 2025	2.08	2.08	2.08	2.08	2.08	25
August 19, 2025	2.14	2.14	2.14	2.14	2.14	25
August 18, 2025	2.14	2.14	2.14	2.14	2.14	25
August 15, 2025	2.12	2.12	2.12	2.12	2.12	25
August 14, 2025	2.08	2.06	2.06	2.08	2.06	25
August 13, 2025	2.08	2.08	2.08	2.08	2.08	25
August 12, 2025	2.1	2.1	2.1	2.1	2.1	25
August 11, 2025	2.12	2.12	2.12	2.12	2.12	25
August 08, 2025	2.1	2.1	2.1	2.12	2.1	25
August 07, 2025	2.08	2.08	2.08	2.08	2.08	25
August 06, 2025	2.08	2.08	2.08	2.08	2.08	25
August 05, 2025	2.1	2.1	2.1	2.1	2.1	25
August 04, 2025	2.02	2.02	2.02	2.02	2.02	25
August 01, 2025	2.04	2.04	2.04	2.04	2.04	25
July 31, 2025	2.08	2.06	2.06	2.08	2.06	25
July 30, 2025	2.06	2.06	2.06	2.06	2.06	25
July 29, 2025	2.16	2.16	2.16	2.16	2.14	25
July 28, 2025	2.08	2.1	2.1	2.1	2.08	25
July 25, 2025	2.1	2.1	2.1	2.1	2.1	25
July 24, 2025	2.12	2.22	2.22	2.22	2.1	4,060
July 23, 2025	2.06	2.06	2.06	2.06	2.06	4,060
July 22, 2025	2.06	2.06	2.06	2.06	2.06	4,060
July 21, 2025	2.1	2.1	2.1	2.1	2.1	4,060
July 18, 2025	2.08	2.08	2.08	2.08	2.08	4,060
July 17, 2025	2.08	2.1	2.1	2.1	2.08	4,060
July 16, 2025	2.08	2.08	2.08	2.08	2.08	4,060
July 15, 2025	2.1	2.1	2.1	2.1	2.1	4,060
July 14, 2025	2.14	2.12	2.12	2.14	2.12	4,060
July 11, 2025	2.12	2.12	2.12	2.12	2.12	4,060
July 10, 2025	2.12	2.12	2.12	2.12	2.12	4,060
July 09, 2025	2.1	2.1	2.1	2.1	2.1	4,060
July 08, 2025	2.08	2.08	2.08	2.08	2.08	4,060
July 07, 2025	2.06	2.06	2.06	2.06	2.06	4,060

Kelsian Group Limited (CY4.F) XETRA