KBS Fashion Group Limited (KBSF) Historical Stock Data
3.05 ↑0.00 (0.00%)
As of October 12, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, KBSF is down -1.12% a day on average. There have been 14 days where KBS Fashion Group Limited closed green and 16 days where KBSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.01 | 3.20 | 92.75K |
| 2021-10-11 | 3.02 | 3.00 | ↓$0.02 (-0.66%) | 2.96 | 3.12 | 25.94K |
| 2021-10-08 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.94 | 3.16 | 56.20K |
| 2021-10-07 | 2.99 | 3.02 | ↑$0.03 (0.85%) | 2.93 | 3.08 | 29.44K |
| 2021-10-06 | 3.03 | 2.91 | ↓$0.12 (-3.96%) | 2.88 | 3.03 | 59.31K |
| 2021-10-05 | 3.18 | 2.93 | ↓$0.25 (-7.86%) | 2.93 | 3.18 | 59.31K |
| 2021-10-04 | 3.03 | 3.19 | ↑$0.16 (5.28%) | 3.03 | 3.22 | 178.05K |
| 2021-10-01 | 2.95 | 3.02 | ↑$0.07 (2.37%) | 2.88 | 3.02 | 40.58K |
| 2021-09-30 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.89 | 3.04 | 43.14K |
| 2021-09-29 | 3.13 | 2.97 | ↓$0.16 (-5.11%) | 2.88 | 3.16 | 96.97K |
| 2021-09-28 | 3.25 | 3.16 | ↓$0.09 (-2.77%) | 3.10 | 3.39 | 91.03K |
| 2021-09-27 | 3.12 | 3.25 | ↑$0.13 (4.17%) | 3.09 | 3.36 | 161.82K |
| 2021-09-24 | 3.17 | 3.12 | ↓$0.05 (-1.58%) | 3.10 | 3.30 | 96.99K |
| 2021-09-23 | 3.18 | 3.23 | ↑$0.05 (1.57%) | 3.11 | 3.38 | 119.61K |
| 2021-09-22 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.13 | 3.30 | 29.21K |
| 2021-09-21 | 3.08 | 3.24 | ↑$0.16 (5.19%) | 3.08 | 3.32 | 126.01K |
| 2021-09-20 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 2.97 | 3.20 | 170.98K |
| 2021-09-17 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 2.96 | 3.18 | 193.01K |
| 2021-09-16 | 3.38 | 3.14 | ↓$0.24 (-7.10%) | 3.05 | 4.04 | 1.04M |
| 2021-09-15 | 3.60 | 3.42 | ↓$0.18 (-5.00%) | 3.36 | 3.61 | 211.82K |
| 2021-09-14 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.51 | 3.98 | 0.93M |
| 2021-09-13 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.60 | 3.80 | 49.53K |
| 2021-09-10 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.63 | 3.96 | 86.75K |
| 2021-09-09 | 3.70 | 3.86 | ↑$0.16 (4.32%) | 3.63 | 3.94 | 150.56K |
| 2021-09-08 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.62 | 3.80 | 173.42K |
| 2021-09-07 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.53 | 3.95 | 723.67K |
| 2021-09-03 | 4.86 | 3.75 | ↓$1.11 (-22.84%) | 3.71 | 5.17 | 3.64M |
| 2021-09-02 | 4.15 | 4.08 | ↓$0.07 (-1.78%) | 4.05 | 4.22 | 81.66K |
| 2021-09-01 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.04 | 4.31 | 102.31K |
| 2021-08-31 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 4.03 | 4.25 | 127.80K |
Create an account or log in to view more rows.
$KBSF steady steady n hold
$KBSF why is this not moving lol
$KBSF the redness has arrived
$KBSF Shorts are calling in all the favors
$KBSF wow! I sold too early
$KBSF lol who sold
$KBSF I warned everyone this company sucks
$KBSF Markets about as efficient as a retirement home
$KBSF Holding Pattern
$KBSF ready to explode