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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.06	2.06	2.06	2.08	2.06	4,060
July 03, 2025	2.08	2.08	2.08	2.08	2.08	4,060
July 02, 2025	2.06	2.08	2.08	2.08	2.06	4,060
July 01, 2025	2.06	2.06	2.06	2.06	2.06	4,060
June 30, 2025	2.08	2.08	2.08	2.08	2.08	4,060
June 27, 2025	2.1	2.08	2.08	2.1	2.08	4,060
June 26, 2025	2.06	2.08	2.08	2.08	2.06	4,060
June 25, 2025	2.06	2.06	2.06	2.06	2.06	4,060
June 24, 2025	2.04	2.06	2.06	2.06	2.04	4,060
June 23, 2025	2	2.02	2.02	2.02	2	4,060
June 20, 2025	2.02	2.04	2.04	2.04	2.02	4,060
June 19, 2025	1.98	1.97	1.97	1.98	1.97	4,060
June 18, 2025	1.79	1.8	1.8	1.8	1.79	4,060
June 17, 2025	1.76	1.75	1.75	1.76	1.75	4,060
June 16, 2025	1.74	1.76	1.76	1.76	1.74	4,060
June 13, 2025	1.72	1.74	1.74	1.74	1.72	4,060
June 12, 2025	1.79	1.8	1.8	1.8	1.79	4,060
June 11, 2025	1.81	1.8	1.8	1.81	1.8	4,060
June 10, 2025	1.75	1.82	1.82	1.82	1.75	4,060
June 09, 2025	1.81	1.81	1.81	1.81	1.81	4,060
June 06, 2025	1.8	1.81	1.81	1.81	1.8	4,060
June 05, 2025	1.86	1.85	1.85	1.86	1.85	4,060
June 04, 2025	1.82	1.82	1.82	1.82	1.82	4,060
June 03, 2025	1.88	1.9	1.9	1.9	1.88	4,060
June 02, 2025	1.76	1.76	1.76	1.76	1.76	4,060
May 30, 2025	1.81	1.8	1.8	1.81	1.8	4,060
May 29, 2025	1.74	1.73	1.73	1.74	1.73	4,060
May 28, 2025	1.72	1.71	1.71	1.72	1.71	4,060
May 27, 2025	1.71	1.71	1.71	1.71	1.71	4,060
May 26, 2025	1.69	1.67	1.67	1.69	1.67	4,060

Kelsian Group Limited (CY4.F) XETRA