Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Kingboard Holdings Ltd (KGZ.SG)

Compare
2.5000
-0.0200
(-0.79%)
At close: April 4 at 8:05:53 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.50002.50002.50002.50002.5000-
Apr 3, 20252.52002.52002.52002.52002.5200-
Apr 2, 20252.64002.64002.64002.64002.6400-
Apr 1, 20252.60002.60002.60002.60002.6000-
Mar 31, 20252.54002.54002.54002.54002.5400-
Mar 28, 20252.60002.60002.60002.60002.6000-
Mar 27, 20252.64002.64002.64002.64002.6400-
Mar 26, 20252.60002.60002.60002.60002.6000-
Mar 25, 20252.52002.52002.52002.52002.5200-
Mar 24, 20252.62002.62002.62002.62002.6200-
Mar 21, 20252.64002.64002.64002.64002.6400-
Mar 20, 20252.70002.70002.70002.70002.7000-
Mar 19, 20252.78002.78002.78002.78002.7800-
Mar 18, 20252.82002.82002.82002.82002.8200-
Mar 17, 20252.72002.72002.72002.72002.7200-
Mar 14, 20252.70002.70002.70002.70002.7000-
Mar 13, 20252.58002.58002.58002.58002.5800-
Mar 12, 20252.62002.62002.62002.62002.6200-
Mar 11, 20252.56002.56002.56002.56002.5600-
Mar 10, 20252.54002.54002.54002.54002.5400-
Mar 7, 20252.58002.58002.58002.58002.5800-
Mar 6, 20252.62002.62002.62002.62002.6200-
Mar 5, 20252.60002.60002.60002.60002.6000-
Mar 4, 20252.62002.62002.62002.62002.6200-
Mar 3, 20252.66002.66002.66002.66002.6600-
Feb 28, 20252.64002.64002.64002.64002.6400-
Feb 27, 20252.80002.80002.80002.80002.8000-
Feb 26, 20252.80002.80002.80002.80002.8000-
Feb 25, 20252.60002.60002.60002.60002.6000-
Feb 24, 20252.68002.68002.62002.68002.6800-
Feb 21, 20252.80002.92002.80002.92002.92001,220
Feb 20, 20252.64002.64002.64002.64002.6400-
Feb 19, 20252.72002.72002.72002.72002.7200-
Feb 18, 20252.66002.66002.66002.66002.6600-
Feb 17, 20252.58002.58002.58002.58002.5800-
Feb 14, 20252.42002.42002.42002.42002.4200-
Feb 13, 20252.44002.44002.44002.44002.4400-
Feb 12, 20252.50002.50002.50002.50002.5000-
Feb 11, 20252.44002.44002.44002.44002.4400-
Feb 10, 20252.46002.46002.46002.46002.4600-
Feb 7, 20252.48002.50002.48002.50002.5000-
Feb 6, 20252.44002.44002.44002.44002.4400-
Feb 5, 20252.44002.44002.44002.44002.4400-
Feb 4, 20252.44002.44002.44002.44002.4400-
Feb 3, 20252.42002.42002.42002.42002.4200-
Jan 31, 20252.42002.42002.40002.40002.4000-
Jan 30, 20252.40002.40002.40002.40002.4000-
Jan 29, 20252.40002.40002.40002.40002.4000-
Jan 28, 20252.38002.38002.38002.38002.3800-
Jan 27, 20252.40002.40002.40002.40002.4000-
Jan 24, 20252.46002.46002.46002.46002.4600-
Jan 23, 20252.52002.52002.52002.52002.5200-
Jan 22, 20252.54002.54002.54002.54002.5400-
Jan 21, 20252.52002.52002.52002.52002.5200-
Jan 20, 20252.52002.52002.52002.52002.5200-
Jan 17, 20252.44002.44002.44002.44002.4400-
Jan 16, 20252.40002.40002.40002.40002.4000-
Jan 15, 20252.40002.40002.40002.40002.4000-
Jan 14, 20252.36002.36002.36002.36002.3600-
Jan 13, 20252.34002.34002.34002.34002.3400-
Jan 10, 20252.34002.34002.34002.34002.3400-
Jan 9, 20252.28002.28002.28002.28002.2800-
Jan 8, 20252.18002.18002.18002.18002.1800-
Jan 7, 20252.22002.22002.22002.22002.2200-
Jan 6, 20252.24002.24002.24002.24002.2400-
Jan 3, 20252.22002.22002.22002.22002.2200-
Jan 2, 20252.18002.22002.18002.22002.2200-
Dec 30, 20242.26002.26002.26002.26002.2600-
Dec 27, 20242.28002.28002.28002.28002.2800-
Dec 23, 20242.18002.18002.18002.18002.1800-
Dec 20, 20242.20002.20002.20002.20002.2000-
Dec 19, 20242.18002.18002.18002.18002.1800-
Dec 18, 20242.20002.20002.20002.20002.2000-
Dec 17, 20242.20002.20002.20002.20002.2000-
Dec 16, 20242.18002.18002.18002.18002.1800-
Dec 13, 2024 0.0469 Dividend
Dec 13, 20242.22002.22002.22002.22002.2200-
Dec 12, 20242.34002.34002.34002.34001.9400-
Dec 11, 20242.32002.32002.32002.32001.9234-
Dec 10, 20242.34002.34002.34002.34001.9400-
Dec 9, 20242.28002.34002.28002.34001.9400-
Dec 6, 20242.26002.26002.26002.26001.8737-
Dec 5, 20242.24002.24002.24002.24001.8571-
Dec 4, 20242.26002.26002.24002.24001.8571-
Dec 3, 20242.26002.26002.26002.26001.8737-
Dec 2, 20242.22002.22002.22002.22001.8405-
Nov 29, 20242.22002.22002.22002.22001.8405-
Nov 28, 20242.22002.22002.22002.22001.8405-
Nov 27, 20242.24002.24002.24002.24001.8571-
Nov 26, 20242.20002.20002.20002.20001.8239-
Nov 25, 20242.20002.20002.20002.20001.8239-
Nov 22, 20242.20002.22002.20002.22001.8405-
Nov 21, 20242.28002.28002.28002.28001.8903-
Nov 20, 20242.28002.28002.28002.28001.8903-
Nov 19, 20242.28002.28002.28002.28001.8903-
Nov 18, 20242.24002.24002.24002.24001.8571-
Nov 15, 20242.22002.22002.20002.20001.8239-
Nov 14, 20242.22002.22002.22002.22001.8405-
Nov 13, 20242.28002.28002.28002.28001.8903-
Nov 12, 20242.26002.26002.24002.24001.8571-
Nov 11, 20242.32002.32002.32002.32001.9234-
Nov 8, 20242.30002.30002.30002.30001.9068-
Nov 7, 20242.30002.30002.30002.30001.9068-
Nov 6, 20242.26002.26002.26002.26001.8737-
Nov 5, 20242.24002.26002.24002.26001.8737-
Nov 4, 20242.18002.18002.18002.18001.8074-
Nov 1, 20242.18002.18002.18002.18001.8074-
Oct 31, 20242.20002.20002.18002.18001.8074-
Oct 30, 20242.20002.22002.20002.22001.8405-
Oct 29, 20242.26002.26002.26002.26001.8737-
Oct 28, 20242.28002.28002.28002.28001.8903-
Oct 25, 20242.22002.22002.22002.22001.8405-
Oct 24, 20242.22002.22002.22002.22001.8405-
Oct 23, 20242.28002.28002.26002.26001.8737-
Oct 22, 20242.22002.34002.22002.34001.9400-
Oct 21, 20242.22002.30002.22002.30001.9068-
Oct 18, 20242.20002.30002.20002.30001.9068-
Oct 17, 20242.16002.16002.16002.16001.7908-
Oct 16, 20242.14002.20002.14002.20001.8239-
Oct 15, 20242.18002.18002.18002.18001.8074-
Oct 14, 20242.26002.26002.26002.26001.8737-
Oct 11, 20242.30002.30002.30002.30001.9068-
Oct 10, 20242.32002.32002.32002.32001.9234-
Oct 9, 20242.26002.26002.26002.26001.8737-
Oct 8, 20242.34002.34002.32002.32001.9234-
Oct 7, 20242.68002.70002.68002.70002.2385-
Oct 4, 20242.50002.54002.50002.54002.1058-
Oct 3, 20242.32002.32002.32002.32001.9234-
Oct 2, 20242.40002.40002.40002.40001.9897-
Oct 1, 20242.24002.24002.24002.24001.8571-
Sep 30, 20242.24002.24002.24002.24001.8571-
Sep 27, 20242.06002.16002.06002.16001.7908-
Sep 26, 20242.00002.00002.00002.00001.6581-
Sep 25, 20241.95001.95001.95001.95001.6167-
Sep 24, 20241.93001.93001.93001.93001.6001-
Sep 23, 20241.84001.84001.84001.84001.5255-
Sep 20, 20241.81001.81001.81001.81001.5006-
Sep 19, 20241.80001.80001.80001.80001.4923-
Sep 18, 20241.77001.77001.77001.77001.4674-
Sep 17, 20241.76001.76001.76001.76001.4591-
Sep 16, 20241.75001.75001.75001.75001.4509-
Sep 13, 20241.73001.73001.73001.73001.4343-
Sep 12, 20241.71001.71001.71001.71001.4177-
Sep 11, 20241.67001.67001.67001.67001.3845-
Sep 10, 20241.68001.68001.68001.68001.3928-
Sep 9, 20241.70001.70001.70001.70001.4094-
Sep 6, 20241.71001.71001.71001.71001.4177-
Sep 5, 20241.75001.75001.75001.75001.4509-
Sep 4, 20241.76001.76001.76001.76001.4591-
Sep 3, 20241.81001.81001.81001.81001.5006-
Sep 2, 20241.80001.80001.80001.80001.4923-
Aug 30, 20241.84001.84001.80001.80001.4923-
Aug 29, 20241.78001.80001.78001.78001.4757-
Aug 28, 20241.80001.80001.80001.80001.4923-
Aug 27, 20241.79001.79001.77001.77001.4674-
Aug 26, 20241.77001.82001.77001.82001.5089-
Aug 23, 20241.75001.75001.75001.75001.4509-
Aug 22, 20241.73001.73001.73001.73001.4343-
Aug 21, 20241.75001.75001.75001.75001.4509-
Aug 20, 20241.76001.76001.76001.76001.4591-
Aug 19, 20241.80001.80001.80001.80001.4923-
Aug 16, 20241.77001.77001.76001.76001.4591-
Aug 15, 20241.75001.75001.75001.75001.4509-
Aug 14, 20241.76001.76001.74001.74001.4426-
Aug 13, 20241.79001.79001.79001.79001.4840-
Aug 12, 20241.79001.79001.78001.78001.4757-
Aug 9, 20241.80001.80001.79001.79001.4840-
Aug 8, 20241.75001.75001.74001.74001.4426-
Aug 7, 20241.77001.77001.77001.77001.4674-
Aug 6, 20241.75001.75001.74001.74001.4426-
Aug 5, 20241.71001.77001.71001.77001.4674-
Aug 2, 20241.80001.81001.80001.80001.4923-
Aug 1, 20241.83001.83001.81001.81001.5006-
Jul 31, 20241.86001.86001.84001.84001.5255-
Jul 30, 20241.80001.80001.80001.80001.4923-
Jul 29, 20241.84001.84001.83001.83001.5172-
Jul 26, 20241.86001.86001.85001.85001.5338-
Jul 25, 20241.84001.84001.84001.84001.5255-
Jul 24, 20241.91001.91001.90001.90001.5752-
Jul 23, 20241.96001.96001.92001.92001.5918-
Jul 22, 20241.97001.99001.97001.99001.6498-
Jul 19, 20241.96001.96001.96001.96001.6250-
Jul 18, 20242.00002.02002.00002.02001.6747-
Jul 17, 20242.02002.02002.02002.02001.6747-
Jul 16, 20242.04002.04002.04002.04001.6913-
Jul 15, 20242.06002.06002.06002.06001.7079-
Jul 12, 20242.12002.14002.12002.14001.7742-
Jul 11, 20242.14002.14002.14002.14001.7742-
Jul 10, 20242.08002.08002.08002.08001.7244-
Jul 9, 20242.06002.06002.04002.04001.6913-
Jul 8, 20242.00002.02002.00002.02001.6747-
Jul 5, 20242.08002.08002.08002.08001.7244-
Jul 4, 20242.14002.14002.14002.14001.7742-
Jul 3, 20242.08002.08002.08002.08001.7244-
Jul 2, 20242.08002.08002.08002.08001.7244-
Jul 1, 20242.14002.14002.14002.14001.7742-
Jun 28, 20242.16002.16002.16002.16001.7908-
Jun 27, 20242.10002.12002.10002.12001.7576-
Jun 26, 20242.16002.16002.16002.16001.7908-
Jun 25, 20242.14002.14002.14002.14001.7742-
Jun 24, 20242.22002.24002.22002.24001.8571-
Jun 21, 20242.30002.32002.30002.32001.9234-
Jun 20, 20242.36002.36002.36002.36001.9566-
Jun 19, 20242.34002.38002.34002.38001.9732-
Jun 18, 20242.36002.36002.34002.34001.9400-
Jun 17, 20242.34002.34002.32002.32001.9234-
Jun 14, 20242.34002.36002.34002.36001.9566-
Jun 13, 20242.14002.18002.14002.18001.8074-
Jun 12, 2024 0.0422 Dividend
Jun 12, 20242.12002.12002.12002.12001.7576-
Jun 11, 20242.18002.18002.16002.16001.4923-
Jun 10, 20242.22002.22002.22002.22001.5338-
Jun 7, 20242.20002.20002.20002.20001.5199-
Jun 6, 20242.18002.18002.18002.18001.5061-
Jun 5, 20242.24002.24002.24002.24001.5476-
Jun 4, 20242.30002.30002.28002.28001.5752-
Jun 3, 20242.36002.36002.34002.34001.6167-
May 31, 20242.28002.28002.20002.20001.5199-
May 30, 20242.28002.28002.28002.28001.5752-
May 29, 20242.30002.30002.30002.30001.5890-
May 28, 20242.32002.32002.32002.32001.6028-
May 27, 20242.26002.28002.26002.28001.5752-
May 24, 20242.22002.22002.22002.22001.5338-
May 23, 20242.28002.28002.28002.28001.5752-
May 22, 20242.38002.38002.38002.38001.6443-
May 21, 20242.38002.40002.38002.40001.6581-
May 20, 20242.40002.40002.40002.40001.6581-
May 17, 20242.32002.36002.32002.36001.6305-
May 16, 20242.32002.32002.32002.32001.6028-
May 15, 20242.28002.28002.28002.28001.5752-
May 14, 20242.28002.28002.28002.28001.5752-
May 13, 20242.34002.34002.34002.34001.6167-
May 10, 20242.26002.28002.26002.28001.5752-
May 9, 20242.30002.30002.30002.30001.5890-
May 8, 20242.28002.28002.26002.26001.5614-
May 7, 20242.34002.34002.34002.34001.6167-
May 6, 20242.34002.34002.32002.32001.6028-
May 3, 20242.14002.14002.14002.14001.4785-
May 2, 20242.08002.10002.08002.10001.4509-
Apr 30, 20242.02002.02002.00002.00001.3818-
Apr 29, 20242.00002.08002.00002.08001.4370-
Apr 26, 20241.87001.87001.87001.87001.2920-
Apr 25, 20241.79001.79001.79001.79001.2367-
Apr 24, 20241.77001.77001.77001.77001.2229-
Apr 23, 20241.75001.75001.73001.73001.1952-
Apr 22, 20241.76001.77001.76001.77001.2229-
Apr 19, 20241.72001.74001.72001.74001.2021-
Apr 18, 20241.76001.76001.75001.75001.2090-
Apr 17, 20241.75001.75001.73001.73001.1952-
Apr 16, 20241.68001.68001.68001.68001.1607-
Apr 15, 20241.76001.77001.76001.77001.2229-
Apr 12, 20241.82001.82001.82001.82001.2574-
Apr 11, 20241.88001.89001.88001.89001.3058-
Apr 10, 20241.86001.86001.86001.86001.2850-
Apr 9, 20241.85001.86001.85001.86001.2850-
Apr 8, 20241.83001.83001.83001.83001.2643-
Apr 5, 20241.84001.84001.81001.81001.2505-
Apr 4, 20241.86001.86001.86001.86001.2850-

Related Tickers

0882.HK TIANJIN DEV
2.050
-0.49%
 
SLYG.F Shelly Group SE
33.80
-4.52%
 
CODI Compass Diversified
16.93
-3.75%
 
MMM 3M Company
126.91
-9.18%