Dark

KBSF
KBS Fashion Group Limited
stock NASDAQ

Inactive

Oct 12, 2021

3.05USD+1.329%(+0.04)92,745

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-12	3.0600	3.2000	3.0000	3.0500	+1.329%	92,745	0.000%
2021-10-11	3.0200	3.1200	2.9600	3.0100	0.000%	26,902	+1.329%
2021-10-08	2.9400	3.1800	2.9201	3.0100	-0.331%	56,201	+1.329%
2021-10-07	2.9944	3.0800	2.9400	3.0200	+3.780%	29,437	+0.993%
2021-10-06	3.0300	3.0300	2.8800	2.9100	-0.683%	18,360	+4.811%
2021-10-05	3.1800	3.1900	2.9300	2.9300	-8.150%	59,311	+4.096%
2021-10-04	3.0300	3.2295	3.0300	3.1900	+5.629%	178,058	-4.389%
2021-10-01	2.9500	3.0200	2.8800	3.0200	+2.373%	40,853	+0.993%
2021-09-30	2.9700	3.1000	2.8900	2.9500	-0.673%	43,647	+3.390%
2021-09-29	3.1300	3.1600	2.8800	2.9700	-6.013%	96,970	+2.694%
2021-09-28	3.2500	3.3900	3.1000	3.1600	-2.769%	91,029	-3.481%
2021-09-27	3.1200	3.3600	3.0900	3.2500	+4.167%	162,817	-6.154%
2021-09-24	3.1700	3.3000	3.1000	3.1200	-3.406%	97,112	-2.244%
2021-09-23	3.1800	3.3800	3.1101	3.2300	+0.623%	119,611	-5.573%
2021-09-22	3.2100	3.3000	3.1300	3.2100	-0.926%	29,212	-4.984%
2021-09-21	3.0800	3.3200	3.0800	3.2400	+4.854%	130,789	-5.864%
2021-09-20	3.0200	3.2000	2.9500	3.0900	+2.318%	172,530	-1.294%
2021-09-17	3.1100	3.1799	2.9600	3.0200	-3.822%	193,007	+0.993%
2021-09-16	3.3800	4.0400	3.0500	3.1400	-8.187%	1,047,967	-2.866%
2021-09-15	3.6000	3.6250	3.3500	3.4200	-6.301%	212,262	-10.819%
2021-09-14	3.7600	3.9800	3.5110	3.6500	-3.694%	931,541	-16.438%
2021-09-13	3.8000	3.8000	3.6007	3.7900	-1.044%	49,580	-19.525%
2021-09-10	3.8200	3.9600	3.6300	3.8300	-0.777%	86,757	-20.366%
2021-09-09	3.7000	3.9400	3.6300	3.8600	+3.209%	151,646	-20.984%
2021-09-08	3.7000	3.8000	3.6000	3.7400	+2.186%	173,671	-18.449%
2021-09-07	3.6900	3.9500	3.5300	3.6600	-2.400%	789,934	-16.667%
2021-09-03	4.8600	5.1700	3.7100	3.7500	-8.088%	3,647,685	-18.667%
2021-09-02	4.1538	4.2500	4.0500	4.0800	-1.687%	82,179	-25.245%
2021-09-01	4.1500	4.3400	4.0400	4.1500	-0.240%	102,321	-26.506%
2021-08-31	4.0300	4.2500	4.0300	4.1600	+2.716%	129,138	-26.683%
2021-08-30	4.1100	4.3900	3.9500	4.0500	-3.571%	615,537	-24.691%
2021-08-27	4.1670	4.6999	3.9300	4.2000	+5.000%	1,307,421	-27.381%
2021-08-26	3.8300	4.2200	3.8300	4.0000	+4.439%	347,855	-23.750%
2021-08-25	3.7200	4.0600	3.5500	3.8300	+2.957%	170,170	-20.366%
2021-08-24	3.6000	3.7999	3.5179	3.7200	+5.085%	184,782	-18.011%
2021-08-23	3.5100	3.6500	3.4600	3.5400	+0.855%	143,991	-13.842%
2021-08-20	3.4900	3.7299	3.4501	3.5100	-1.127%	99,550	-13.105%
2021-08-19	3.7000	3.7000	3.5200	3.5500	-4.313%	144,765	-14.085%
2021-08-18	3.6600	3.9900	3.6000	3.7100	+0.270%	223,633	-17.790%
2021-08-17	3.5500	4.0900	3.5500	3.7000	+4.225%	387,787	-17.568%
2021-08-16	3.5700	3.8664	3.2600	3.5500	-2.204%	458,882	-14.085%
2021-08-13	3.6900	3.7600	3.5700	3.6300	-3.714%	192,495	-15.978%
2021-08-12	3.9200	3.9700	3.5700	3.7700	-1.823%	263,071	-19.098%
2021-08-11	4.2300	4.2300	3.7500	3.8400	-8.789%	437,945	-20.573%
2021-08-10	3.9400	4.4400	3.9000	4.2100	+6.359%	208,398	-27.553%
2021-08-09	3.8700	4.0513	3.7800	3.9583	+0.210%	67,634	-22.947%
2021-08-06	3.8310	4.0500	3.6983	3.9500	+6.469%	298,322	-22.785%
2021-08-05	3.6500	3.8499	3.5500	3.7100	-0.269%	52,975	-17.790%
2021-08-04	3.3600	3.8500	3.3300	3.7200	+11.712%	480,124	-18.011%
2021-08-03	3.4300	3.5200	3.3000	3.3300	-4.585%	132,314	-8.408%
2021-08-02	3.5200	4.1300	3.4200	3.4900	+3.254%	2,526,886	-12.607%
2021-07-30	3.2900	3.5500	3.2900	3.3800	+1.502%	66,769	-9.763%
2021-07-29	3.2800	3.4700	3.2400	3.3300	+3.738%	128,362	-8.408%
2021-07-28	3.2300	3.5300	3.1100	3.2100	+2.885%	344,838	-4.984%
2021-07-27	3.3400	3.5800	3.1000	3.1200	-6.587%	199,832	-2.244%
2021-07-26	3.4100	3.7070	3.3100	3.3400	-0.890%	226,651	-8.683%
2021-07-23	3.7900	3.8000	3.3500	3.3700	-10.847%	263,925	-9.496%
2021-07-22	4.0200	4.0305	3.7200	3.7800	-4.304%	113,228	-19.312%
2021-07-21	3.8900	4.1700	3.8900	3.9500	+0.765%	94,531	-22.785%
2021-07-20	3.8500	4.0000	3.8100	3.9200	+2.887%	76,661	-22.194%
2021-07-19	4.1800	4.2400	3.8001	3.8100	-12.615%	270,553	-19.948%
2021-07-16	4.3900	5.0900	4.2336	4.3600	-3.540%	621,738	-30.046%
2021-07-15	4.3500	4.6500	4.2000	4.5200	+5.116%	376,949	-32.522%
2021-07-14	4.1400	4.5427	4.0101	4.3000	+3.865%	534,442	-29.070%
2021-07-13	4.1300	4.2600	3.9700	4.1400	+2.475%	207,804	-26.329%
2021-07-12	4.3000	4.3964	3.9600	4.0400	-4.492%	133,909	-24.505%
2021-07-09	4.2600	4.7600	4.2000	4.2300	-0.588%	491,423	-27.896%
2021-07-08	4.1000	4.3650	4.1000	4.2550	-4.382%	495,497	-28.320%
2021-07-07	3.7800	5.0100	3.7700	4.4500	+12.658%	1,638,227	-31.461%
2021-07-06	3.8200	4.0900	3.8114	3.9500	-1.003%	389,911	-22.785%
2021-07-02	3.8100	4.4900	3.7000	3.9900	+6.684%	1,806,482	-23.559%
2021-07-01	3.7600	3.9699	3.6501	3.7400	-1.058%	20,075	-18.449%
2021-06-30	3.8300	3.8400	3.6038	3.7800	-1.305%	30,459	-19.312%
2021-06-29	3.9500	4.0100	3.8250	3.8300	-1.795%	27,534	-20.366%
2021-06-28	4.2500	4.2500	3.8500	3.9000	-4.412%	93,833	-21.795%
2021-06-25	4.0400	4.2500	3.9550	4.0800	+1.746%	132,731	-25.245%
2021-06-24	3.8900	4.0295	3.8650	4.0100	+2.036%	20,977	-23.940%
2021-06-23	3.9400	3.9900	3.8010	3.9300	-1.504%	99,728	-22.392%
2021-06-22	3.9200	4.2000	3.8102	3.9900	+4.178%	366,387	-23.559%
2021-06-21	3.9900	4.0400	3.8300	3.8300	-4.726%	30,702	-20.366%
2021-06-18	4.0500	4.2629	3.9100	4.0200	-2.427%	37,266	-24.129%
2021-06-17	4.3100	4.4300	4.0100	4.1200	-5.505%	104,610	-25.971%
2021-06-16	4.3000	4.4834	4.1100	4.3600	+4.057%	151,523	-30.046%
2021-06-15	4.3500	4.4000	4.1300	4.1900	-5.418%	160,683	-27.208%
2021-06-14	4.0000	4.5000	3.9900	4.4300	+10.474%	384,771	-31.151%
2021-06-11	4.0800	4.2700	3.8800	4.0100	+4.700%	288,405	-23.940%
2021-06-10	3.9900	4.0909	3.8300	3.8300	-6.585%	136,319	-20.366%
2021-06-09	4.2600	5.5652	3.9500	4.1000	0.000%	1,850,376	-25.610%
2021-06-08	4.0000	4.3000	3.7500	4.1000	+1.235%	715,730	-25.610%
2021-06-07	3.4300	4.9400	3.3600	4.0500	+20.178%	4,205,494	-24.691%
2021-06-04	3.3300	3.5000	3.2100	3.3700	+3.692%	153,909	-9.496%
2021-06-03	3.3500	3.4500	3.2200	3.2500	0.000%	51,838	-6.154%
2021-06-02	3.2300	3.3900	3.0700	3.2500	-1.515%	282,437	-6.154%
2021-06-01	3.3097	3.4500	3.0700	3.3000	0.000%	89,118	-7.576%
2021-05-28	3.2000	3.4700	3.1350	3.3000	+2.484%	349,934	-7.576%
2021-05-27	3.2400	3.3093	3.1500	3.2200	-1.529%	90,656	-5.280%
2021-05-26	3.2200	3.3993	3.1001	3.2700	+4.473%	80,253	-6.728%
2021-05-25	3.2000	3.2650	3.0100	3.1300	-2.188%	88,539	-2.556%
2021-05-24	3.5100	3.6000	3.1950	3.2000	-8.309%	71,411	-4.688%
2021-05-21	3.5500	3.6599	3.3401	3.4900	+1.159%	240,756	-12.607%
2021-05-20	3.2100	3.5500	3.1800	3.4500	+8.833%	119,847	-11.594%
2021-05-19	3.1500	3.3600	3.0900	3.1700	+0.316%	210,154	-3.785%
2021-05-18	3.0600	3.3500	3.0600	3.1600	+2.265%	179,541	-3.481%
2021-05-17	2.8800	3.5800	2.8800	3.0900	+3.000%	685,814	-1.294%
2021-05-14	2.8800	3.1608	2.7600	3.0000	+6.383%	337,608	+1.667%
2021-05-13	3.2700	3.2700	2.7600	2.8200	-11.321%	212,156	+8.156%
2021-05-12	3.2600	3.3800	3.1000	3.1800	+0.315%	56,329	-4.088%
2021-05-11	3.1800	3.4000	3.1100	3.1700	-3.354%	199,583	-3.785%
2021-05-10	3.2200	3.4800	3.0400	3.2800	+1.548%	284,853	-7.012%
2021-05-07	3.1200	3.6000	3.0400	3.2300	+0.623%	268,409	-5.573%
2021-05-06	3.4600	3.5800	3.0200	3.2100	-9.577%	683,117	-4.984%
2021-05-05	2.9500	3.6200	2.9500	3.5500	+25.887%	1,165,064	-14.085%
2021-05-04	2.8500	2.9000	2.7200	2.8200	-0.353%	394,252	+8.156%
2021-05-03	2.8100	2.9100	2.6900	2.8300	+0.355%	444,148	+7.774%
2021-04-30	2.7400	2.9600	2.7250	2.8200	+0.356%	330,572	+8.156%
2021-04-29	2.8800	2.9000	2.7000	2.8100	-1.748%	237,948	+8.541%
2021-04-28	2.7600	2.9900	2.7200	2.8600	-0.348%	290,244	+6.643%
2021-04-27	2.8400	3.2200	2.7600	2.8700	+3.610%	902,767	+6.272%
2021-04-26	2.8400	2.8600	2.7100	2.7700	-1.599%	109,880	+10.108%
2021-04-23	2.6800	2.9100	2.6300	2.8150	+4.647%	303,041	+8.348%
2021-04-22	2.6700	3.0000	2.6000	2.6900	+5.490%	435,521	+13.383%
2021-04-21	2.4300	2.6500	2.3300	2.5500	+4.082%	167,046	+19.608%
2021-04-20	2.7300	2.8400	2.4200	2.4500	-9.926%	229,534	+24.490%
2021-04-19	2.9800	3.3199	2.6200	2.7200	-5.226%	942,549	+12.132%
2021-04-16	2.6100	3.3500	2.6100	2.8700	+9.962%	1,261,159	+6.272%
2021-04-15	3.0500	3.0600	2.5500	2.6100	-14.706%	383,107	+16.858%
2021-04-14	3.1900	3.5500	3.0100	3.0600	-4.075%	311,250	-0.327%
2021-04-13	3.5000	3.6500	3.1100	3.1900	-9.632%	322,466	-4.389%
2021-04-12	3.6400	4.3500	3.5100	3.5300	-0.282%	1,761,540	-13.598%
2021-04-09	3.7500	3.7500	3.5200	3.5400	-4.582%	67,644	-13.842%
2021-04-08	3.7500	3.7900	3.6046	3.7100	-1.067%	105,216	-17.790%
2021-04-07	3.8000	4.0000	3.5600	3.7500	+2.459%	379,066	-18.667%
2021-04-06	3.6000	3.8000	3.6000	3.6600	-1.348%	124,877	-16.667%
2021-04-05	3.6300	4.4600	3.5159	3.7100	+3.343%	469,244	-17.790%
2021-04-01	3.3600	3.6900	3.2950	3.5900	+9.119%	209,207	-15.042%
2021-03-31	3.3600	3.5267	3.1700	3.2900	-2.374%	113,493	-7.295%
2021-03-30	3.4600	3.7700	3.3200	3.3700	-8.672%	150,307	-9.496%
2021-03-29	4.3800	5.4900	3.6500	3.6900	-15.172%	1,601,926	-17.344%
2021-03-26	4.7100	4.7800	4.1938	4.3500	-8.228%	280,693	-29.885%
2021-03-25	3.9900	4.8000	3.7100	4.7400	+31.302%	650,867	-35.654%
2021-03-24	3.5400	3.9800	3.4600	3.6100	+0.278%	592,924	-15.512%
2021-03-23	3.5001	3.8699	3.4700	3.6000	-1.370%	160,807	-15.278%
2021-03-22	3.5500	3.9899	3.5500	3.6500	-0.545%	192,173	-16.438%
2021-03-19	3.8400	4.0000	3.6700	3.6700	-7.089%	42,277	-16.894%
2021-03-18	4.0300	4.1500	3.7600	3.9500	-1.741%	185,597	-22.785%
2021-03-17	3.6600	4.1600	3.4600	4.0200	+8.649%	163,440	-24.129%
2021-03-16	3.9800	3.9800	3.5301	3.7000	-6.566%	69,263	-17.568%
2021-03-15	3.5900	3.9900	3.5501	3.9600	+11.236%	263,583	-22.980%
2021-03-12	3.4900	3.6800	3.4207	3.5600	+0.282%	72,782	-14.326%
2021-03-11	3.4900	3.6900	3.3700	3.5500	+1.719%	137,198	-14.085%
2021-03-10	3.3500	3.6000	3.3127	3.4900	+4.179%	173,545	-12.607%
2021-03-09	3.1700	3.6699	3.1300	3.3500	+8.766%	327,326	-8.955%
2021-03-08	3.0600	3.4000	3.0600	3.0800	-0.324%	73,408	-0.974%
2021-03-05	3.2600	3.2600	2.9000	3.0900	-6.647%	65,215	-1.294%
2021-03-04	3.6200	3.6200	3.0800	3.3100	-9.563%	116,375	-7.855%
2021-03-03	3.8700	4.1841	3.6400	3.6600	-6.870%	65,941	-16.667%
2021-03-02	4.1400	4.3200	3.7500	3.9300	-5.072%	59,981	-22.392%
2021-03-01	4.0300	4.1818	3.8600	4.1400	+5.076%	36,775	-26.329%
2021-02-26	3.7135	4.4000	3.7100	3.9400	+0.254%	225,439	-22.589%
2021-02-25	4.2700	4.4001	3.8200	3.9300	-9.238%	80,221	-22.392%
2021-02-24	4.3200	4.5000	4.3200	4.3300	0.000%	43,712	-29.561%
2021-02-23	4.8600	4.9300	4.0500	4.3300	-14.931%	250,218	-29.561%
2021-02-22	4.8700	5.5350	4.8700	5.0900	+5.602%	361,839	-40.079%
2021-02-19	4.9100	5.2250	4.8000	4.8200	-0.619%	274,625	-36.722%
2021-02-18	4.9000	5.0500	4.6901	4.8500	-2.610%	205,815	-37.113%
2021-02-17	5.0100	5.1000	4.8500	4.9800	-2.924%	108,858	-38.755%
2021-02-16	4.9300	5.2223	4.8200	5.1300	+2.600%	348,544	-40.546%
2021-02-12	5.0100	5.1199	4.8200	5.0000	-0.200%	252,457	-39.000%
2021-02-11	5.0100	5.7400	4.7650	5.0100	+2.037%	1,161,640	-39.122%
2021-02-10	5.0900	5.1500	4.6301	4.9100	-1.800%	353,491	-37.882%
2021-02-09	4.6200	5.4300	4.5584	5.0000	+7.527%	459,238	-39.000%
2021-02-08	4.7400	4.8488	4.3400	4.6500	-2.516%	368,726	-34.409%
2021-02-05	4.7000	5.3700	4.4201	4.7700	+3.247%	983,098	-36.059%
2021-02-04	4.1900	4.9900	4.1900	4.6200	+5.963%	562,368	-33.983%
2021-02-03	3.9900	4.6000	3.9900	4.3600	+9.273%	583,091	-30.046%
2021-02-02	3.8900	4.4500	3.7000	3.9900	+3.101%	353,376	-23.559%
2021-02-01	3.9000	4.0500	3.8200	3.8700	-2.273%	141,046	-21.189%
2021-01-29	3.5100	5.8300	3.5100	3.9600	+13.143%	2,047,223	-22.980%
2021-01-28	4.0300	4.4700	3.5000	3.5000	-15.865%	333,162	-12.857%
2021-01-27	3.3700	4.1600	3.1700	4.1600	+25.680%	521,144	-26.683%
2021-01-26	3.3500	3.5069	3.2500	3.3100	0.000%	93,770	-7.855%
2021-01-25	3.3900	3.5799	3.3100	3.3100	-1.780%	66,473	-7.855%
2021-01-22	3.3000	3.6800	3.2274	3.3700	+0.597%	133,112	-9.496%
2021-01-21	3.4800	3.5000	3.2100	3.3500	-2.616%	166,760	-8.955%
2021-01-20	3.2700	3.4700	3.0900	3.4400	+8.091%	225,090	-11.337%
2021-01-19	3.2400	3.3050	3.1300	3.1825	+0.394%	49,133	-4.163%
2021-01-15	3.1600	3.3500	3.0500	3.1700	-5.935%	89,102	-3.785%
2021-01-14	3.2800	3.4500	3.2427	3.3700	+1.506%	33,528	-9.496%
2021-01-13	3.5500	3.5699	3.2500	3.3200	-5.143%	55,702	-8.133%
2021-01-12	3.2400	3.5800	3.2287	3.5000	+9.375%	134,472	-12.857%
2021-01-11	3.1100	3.4199	3.1000	3.2000	+1.266%	82,294	-4.688%
2021-01-08	3.2100	3.2100	3.0601	3.1600	-2.469%	74,059	-3.481%
2021-01-07	3.0500	3.6000	3.0500	3.2400	+8.000%	446,532	-5.864%
2021-01-06	3.0100	3.1500	2.9779	3.0000	+0.167%	70,567	+1.667%
2021-01-05	2.9400	3.1900	2.8700	2.9950	+2.568%	173,345	+1.836%
2021-01-04	2.9900	2.9900	2.8500	2.9200	-0.680%	33,091	+4.452%
2020-12-31	2.9600	3.0800	2.8800	2.9400	+1.730%	62,933	+3.741%
2020-12-30	2.9900	3.2000	2.8600	2.8900	-3.020%	167,621	+5.536%
2020-12-29	2.8300	3.0400	2.7700	2.9800	+7.581%	235,990	+2.349%
2020-12-28	2.7000	3.7500	2.7000	2.7700	+1.465%	1,018,368	+10.108%
2020-12-24	2.8100	2.9600	2.7000	2.7300	-4.545%	30,578	+11.722%
2020-12-23	2.8500	2.9000	2.7500	2.8600	+0.351%	49,120	+6.643%
2020-12-22	2.7500	3.0600	2.7500	2.8500	+0.707%	305,613	+7.018%
2020-12-21	2.6400	3.2500	2.6101	2.8300	+7.197%	686,160	+7.774%
2020-12-18	2.7800	2.7800	2.6200	2.6400	0.000%	27,371	+15.530%
2020-12-17	2.6500	2.7100	2.6300	2.6400	+0.380%	30,742	+15.530%
2020-12-16	2.6500	2.6700	2.6000	2.6300	+0.766%	53,981	+15.970%
2020-12-15	2.6500	2.6700	2.6000	2.6100	0.000%	41,100	+16.858%
2020-12-14	2.8100	2.8300	2.6100	2.6100	-4.745%	44,425	+16.858%
2020-12-11	2.8700	2.8800	2.7400	2.7400	-3.521%	34,218	+11.314%
2020-12-10	2.7500	2.9100	2.7200	2.8400	+3.273%	46,536	+7.394%
2020-12-09	2.8100	2.8500	2.7500	2.7500	-1.434%	44,079	+10.909%
2020-12-08	2.6900	2.8300	2.6900	2.7900	+2.198%	80,651	+9.319%
2020-12-07	2.8400	2.9565	2.6600	2.7300	-3.191%	148,448	+11.722%
2020-12-04	2.8800	2.9865	2.7300	2.8200	-11.875%	284,319	+8.156%
2020-12-03	3.1200	3.6000	2.8114	3.2000	+16.364%	4,723,817	-4.688%
2020-12-02	2.6800	2.8101	2.6700	2.7500	+1.852%	283,573	+10.909%
2020-12-01	2.5600	2.7200	2.5600	2.7000	+4.247%	52,841	+12.963%
2020-11-30	2.5000	2.6695	2.4600	2.5900	+1.569%	95,779	+17.761%
2020-11-27	2.6800	2.8000	2.4600	2.5500	-10.211%	139,737	+19.608%
2020-11-25	2.7900	3.0500	2.6300	2.8400	+9.231%	329,333	+7.394%
2020-11-24	2.6000	2.8500	2.4200	2.6000	+1.563%	286,888	+17.308%
2020-11-23	2.3200	2.8900	2.3200	2.5600	+8.017%	449,204	+19.141%
2020-11-20	2.2900	2.4200	2.2900	2.3700	+3.043%	40,958	+28.692%
2020-11-19	2.3868	2.4544	2.2801	2.3000	-1.709%	66,808	+32.609%
2020-11-18	2.3800	2.5400	2.3400	2.3400	-3.704%	234,682	+30.342%
2020-11-17	2.2200	2.5500	2.1900	2.4300	+10.959%	591,168	+25.514%
2020-11-16	2.1300	2.2400	2.0900	2.1900	+1.389%	99,889	+39.269%
2020-11-13	2.1100	2.2200	2.0800	2.1600	+2.370%	104,460	+41.204%
2020-11-12	2.0800	2.1900	2.0500	2.1100	-6.222%	173,383	+44.550%
2020-11-11	2.4000	2.6800	2.1300	2.2500	-4.255%	1,136,490	+35.556%
2020-11-10	2.1000	2.3600	2.0800	2.3500	+9.813%	776,206	+29.787%
2020-11-09	2.1000	2.2500	2.0500	2.1400	+3.382%	148,451	+42.523%
2020-11-06	2.1500	2.1885	2.0100	2.0700	-6.757%	211,379	+47.343%
2020-11-05	2.2100	3.5350	2.0700	2.2200	-0.893%	2,516,208	+37.387%
2020-11-04	2.0700	2.3500	2.0600	2.2400	+9.268%	94,299	+36.161%
2020-11-03	2.1400	2.3000	2.0300	2.0500	+2.500%	38,346	+48.780%
2020-11-02	2.3500	2.5000	2.0000	2.0000	-9.910%	118,633	+52.500%
2020-10-30	2.1500	2.4000	2.1500	2.2200	+1.370%	83,639	+37.387%
2020-10-29	2.2800	2.4900	2.1500	2.1900	-6.009%	63,725	+39.269%
2020-10-28	2.4600	2.5465	2.2900	2.3300	-3.320%	116,668	+30.901%
2020-10-27	2.6700	2.9550	2.4000	2.4100	-14.539%	369,616	+26.556%
2020-10-26	2.9500	2.9900	2.5800	2.8200	-13.497%	316,878	+8.156%
2020-10-23	2.9100	3.5000	2.8500	3.2600	-16.624%	944,795	-6.442%
2020-10-22	2.8300	4.3000	2.5800	3.9100	+59.592%	16,471,113	-21.995%
2020-10-21	2.3600	2.5900	2.3500	2.4500	+2.941%	144,551	+24.490%
2020-10-20	2.4000	2.4700	2.3207	2.3800	+0.422%	79,823	+28.151%
2020-10-19	2.3300	2.7000	2.3000	2.3700	+2.155%	358,430	+28.692%
2020-10-16	2.1850	2.4699	2.1600	2.3200	+7.882%	113,184	+31.466%
2020-10-15	2.1200	2.3000	2.0400	2.1505	+0.962%	64,840	+41.827%
2020-10-14	2.1000	2.2139	2.0200	2.1300	-1.389%	18,691	+43.192%
2020-10-13	2.1000	2.3400	2.0400	2.1600	-1.818%	174,056	+41.204%
2020-10-12	1.9900	2.2500	1.9900	2.2000	+8.911%	133,084	+38.636%
2020-10-09	2.0999	2.1000	1.8650	2.0200	-3.810%	33,788	+50.990%
2020-10-08	2.1000	2.1850	2.0100	2.1000	+1.449%	23,298	+45.238%
2020-10-07	2.0200	2.0700	1.9700	2.0700	+4.020%	21,378	+47.343%
2020-10-06	1.8700	2.0500	1.8601	1.9900	+2.577%	20,384	+53.266%
2020-10-05	1.9800	1.9800	1.8600	1.9400	+1.571%	18,372	+57.216%
2020-10-02	1.9000	1.9167	1.7800	1.9100	-1.036%	20,857	+59.686%
2020-10-01	1.9199	2.0400	1.8950	1.9300	+2.387%	17,376	+58.031%
2020-09-30	1.9200	1.9300	1.8700	1.8850	-1.309%	7,545	+61.804%
2020-09-29	1.8235	1.9700	1.7701	1.9100	+2.688%	55,099	+59.686%
2020-09-28	1.8100	1.9400	1.8100	1.8600	+3.019%	15,240	+63.978%
2020-09-25	1.7500	1.8600	1.7500	1.8055	+3.171%	14,660	+68.928%
2020-09-24	1.6600	1.7850	1.6500	1.7500	+6.061%	31,815	+74.286%
2020-09-23	1.7400	1.7500	1.6500	1.6500	-4.070%	15,877	+84.848%
2020-09-22	1.7600	1.8100	1.7200	1.7200	-1.686%	8,938	+77.326%
2020-09-21	1.8000	1.8000	1.7495	1.7495	-2.806%	8,802	+74.336%
2020-09-18	1.8400	1.8500	1.8000	1.8000	-0.552%	3,781	+69.444%
2020-09-17	1.7800	1.8200	1.7800	1.8100	+1.685%	4,972	+68.508%
2020-09-16	1.8400	1.9040	1.7800	1.7800	-1.657%	14,159	+71.348%
2020-09-15	1.8807	1.9200	1.8100	1.8100	-6.218%	18,466	+68.508%
2020-09-14	1.8800	1.9800	1.8500	1.9300	+2.116%	18,703	+58.031%
2020-09-11	1.7600	1.9400	1.7100	1.8900	+5.587%	56,878	+61.376%
2020-09-10	1.8650	1.9000	1.7600	1.7900	-5.291%	8,862	+70.391%
2020-09-09	1.9200	1.9300	1.8000	1.8900	-0.526%	11,302	+61.376%
2020-09-08	1.8200	1.9200	1.6500	1.9000	+11.765%	49,875	+60.526%
2020-09-04	1.8800	1.8800	1.7000	1.7000	-10.526%	46,191	+79.412%
2020-09-03	1.9800	2.0250	1.8200	1.9000	-5.941%	17,683	+60.526%
2020-09-02	1.9700	2.0800	1.9501	2.0200	+2.538%	20,500	+50.990%
2020-09-01	2.0100	2.0700	1.8100	1.9700	-3.795%	116,785	+54.822%
2020-08-31	2.0900	2.0900	2.0100	2.0477	-0.112%	5,999	+48.948%
2020-08-28	2.0702	2.1100	2.0500	2.0500	-0.966%	10,459	+48.780%
2020-08-27	2.0800	2.1100	2.0400	2.0700	-1.429%	11,275	+47.343%
2020-08-26	2.1100	2.1250	2.0300	2.1000	0.000%	14,503	+45.238%
2020-08-25	2.1340	2.1800	2.1000	2.1000	-1.869%	27,889	+45.238%
2020-08-24	2.3200	2.3200	2.1400	2.1400	-4.464%	21,322	+42.523%
2020-08-21	2.2700	2.3200	2.1100	2.2400	-4.274%	36,746	+36.161%
2020-08-20	2.2100	2.3600	2.2100	2.3400	+4.000%	22,002	+30.342%
2020-08-19	2.4300	2.4700	2.2200	2.2500	-7.407%	71,169	+35.556%
2020-08-18	2.5000	2.5000	2.4300	2.4300	-2.016%	12,575	+25.514%
2020-08-17	2.5700	2.7299	2.4700	2.4800	-2.745%	60,327	+22.984%
2020-08-14	2.4303	2.5700	2.4300	2.5500	+4.082%	110,862	+19.608%
2020-08-13	2.4700	2.5100	2.4150	2.4500	0.000%	10,834	+24.490%
2020-08-12	2.5300	2.5300	2.4073	2.4500	0.000%	12,767	+24.490%
2020-08-11	2.5900	2.5900	2.4500	2.4500	-3.922%	10,406	+24.490%
2020-08-10	2.5100	2.5700	2.4201	2.5500	+3.659%	22,042	+19.608%
2020-08-07	2.4600	2.5600	2.4001	2.4600	+1.235%	52,081	+23.984%
2020-08-06	2.3650	2.4640	2.3300	2.4300	+4.287%	44,585	+25.514%
2020-08-05	2.3800	2.4000	2.3301	2.3301	-2.097%	16,043	+30.896%
2020-08-04	2.3600	2.4500	2.3100	2.3800	+4.386%	41,489	+28.151%
2020-08-03	2.3800	2.4799	2.2800	2.2800	-6.173%	94,755	+33.772%
2020-07-31	2.4250	2.4600	2.3500	2.4300	-1.619%	16,812	+25.514%
2020-07-30	2.3500	2.4800	2.3300	2.4700	+4.219%	19,052	+23.482%
2020-07-29	2.3100	2.6500	2.3100	2.3700	+1.282%	228,658	+28.692%
2020-07-28	2.3700	2.4000	2.3000	2.3400	-0.847%	22,329	+30.342%
2020-07-27	2.3900	2.4200	2.3000	2.3600	+2.609%	40,443	+29.237%
2020-07-24	2.4500	2.4500	2.3000	2.3000	-1.709%	15,226	+32.609%
2020-07-23	2.4400	2.4400	2.3300	2.3400	-3.106%	24,282	+30.342%
2020-07-22	2.3700	2.4500	2.3200	2.4150	+2.766%	41,026	+26.294%
2020-07-21	2.3300	2.4899	2.3300	2.3500	+1.732%	45,504	+29.787%
2020-07-20	2.3600	2.4200	2.3100	2.3100	-4.149%	41,157	+32.035%
2020-07-17	2.4500	2.5398	2.3600	2.4100	+0.837%	23,899	+26.556%
2020-07-16	2.3400	2.4700	2.3400	2.3900	+0.420%	35,111	+27.615%
2020-07-15	2.3800	2.4899	2.3200	2.3800	-3.838%	74,689	+28.151%
2020-07-14	2.5800	2.6500	2.3800	2.4750	-4.440%	76,582	+23.232%
2020-07-13	2.4900	2.7050	2.3100	2.5900	+6.584%	119,811	+17.761%
2020-07-10	2.3700	2.5700	2.2600	2.4300	+0.413%	171,202	+25.514%
2020-07-09	2.4500	2.5200	2.3800	2.4200	-1.626%	38,326	+26.033%
2020-07-08	2.3600	2.5400	2.3400	2.4600	+2.500%	19,635	+23.984%
2020-07-07	2.3000	2.6000	2.2700	2.4000	+3.896%	130,516	+27.083%
2020-07-06	2.4500	2.4900	2.2000	2.3100	-1.702%	52,589	+32.035%
2020-07-02	2.4200	2.5440	2.3400	2.3500	-2.893%	47,072	+29.787%
2020-07-01	2.4000	2.5270	2.2700	2.4200	+0.833%	38,714	+26.033%
2020-06-30	2.2600	2.5300	2.2101	2.4000	+5.263%	96,715	+27.083%
2020-06-29	2.1900	2.3800	2.1800	2.2800	-3.797%	85,488	+33.772%
2020-06-26	2.3300	2.4400	2.1700	2.3700	-5.578%	167,057	+28.692%
2020-06-25	2.6400	2.6613	2.3200	2.5100	-10.357%	199,096	+21.514%
2020-06-24	2.7700	2.9700	2.4400	2.8000	+19.149%	2,579,340	+8.929%
2020-06-23	2.2700	2.4000	2.2100	2.3500	+8.295%	242,766	+29.787%
2020-06-22	2.3000	2.5159	2.1500	2.1700	-10.700%	249,851	+40.553%
2020-06-19	2.2000	2.5200	2.1400	2.4300	+12.500%	90,541	+25.514%
2020-06-18	2.1000	2.3400	2.0700	2.1600	-2.262%	85,492	+41.204%
2020-06-17	2.3300	2.3500	2.1700	2.2100	-9.796%	138,997	+38.009%
2020-06-16	2.4400	2.6000	2.3500	2.4500	-5.039%	162,623	+24.490%
2020-06-15	2.4500	2.5880	2.2300	2.5800	-10.727%	358,799	+18.217%
2020-06-12	4.4400	4.4500	2.4600	2.8900	+31.364%	9,988,052	+5.536%
2020-06-11	1.9800	2.3700	1.9000	2.2000	+15.789%	416,921	+38.636%
2020-06-10	1.9000	2.1200	1.7500	1.9000	0.000%	148,180	+60.526%
2020-06-09	1.9400	2.6900	1.8638	1.9000	-7.317%	420,011	+60.526%
2020-06-08	1.8300	2.2035	1.8200	2.0500	+6.218%	135,661	+48.780%
2020-06-05	1.7900	1.9500	1.7000	1.9300	+8.427%	49,807	+58.031%
2020-06-04	1.6800	1.9400	1.6700	1.7800	+4.094%	82,099	+71.348%
2020-06-03	1.7350	1.7500	1.6600	1.7100	+0.588%	23,590	+78.363%
2020-06-02	1.6702	1.7000	1.6700	1.7000	+0.592%	4,797	+79.412%
2020-06-01	1.7100	1.7400	1.6600	1.6900	-4.520%	4,032	+80.473%
2020-05-29	1.7500	1.7700	1.6600	1.7700	-1.765%	28,739	+72.316%
2020-05-28	1.8500	1.8500	1.7800	1.8018	-0.453%	20,275	+69.275%
2020-05-27	1.7250	1.8500	1.6900	1.8100	+8.383%	40,552	+68.508%
2020-05-26	1.7300	1.7500	1.6500	1.6700	+0.602%	38,313	+82.635%
2020-05-22	1.6500	1.7463	1.6500	1.6600	-0.498%	7,339	+83.735%
2020-05-21	1.6700	1.8000	1.6600	1.6683	-4.669%	34,358	+82.821%
2020-05-20	1.6200	1.8998	1.5900	1.7500	+8.025%	81,341	+74.286%
2020-05-19	1.7000	1.7300	1.5800	1.6200	-2.410%	11,640	+88.272%
2020-05-18	1.6900	1.7000	1.6400	1.6600	-1.769%	5,447	+83.735%
2020-05-15	1.6800	1.8300	1.6200	1.6899	+0.589%	17,363	+80.484%
2020-05-14	1.7500	1.7500	1.6700	1.6800	-1.754%	8,411	+81.548%
2020-05-13	1.8000	1.8000	1.7000	1.7100	-5.858%	11,614	+78.363%
2020-05-12	1.9200	1.9200	1.7600	1.8164	-0.743%	16,897	+67.915%
2020-05-11	1.9000	1.9000	1.7100	1.8300	-0.543%	23,028	+66.667%
2020-05-08	1.7500	2.0000	1.6800	1.8400	+4.724%	86,831	+65.761%
2020-05-07	1.7600	1.7847	1.7500	1.7570	-0.170%	3,827	+73.591%
2020-05-06	1.8200	1.8750	1.7500	1.7600	-3.297%	12,993	+73.295%
2020-05-05	1.7500	1.9900	1.6900	1.8200	+1.676%	130,890	+67.582%
2020-05-04	1.7030	1.8800	1.6100	1.7900	+7.831%	69,067	+70.391%
2020-05-01	1.6900	1.8399	1.6400	1.6600	-1.190%	4,954	+83.735%
2020-04-30	1.7700	1.7700	1.6400	1.6800	-7.182%	21,085	+81.548%
2020-04-29	1.7840	1.8800	1.7800	1.8100	+2.550%	8,699	+68.508%
2020-04-28	1.8400	1.8900	1.6000	1.7650	-4.595%	37,333	+72.805%
2020-04-27	1.9100	2.0400	1.8309	1.8500	+5.714%	173,446	+64.865%

.dark-mode .NBrC7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBrC7P{ color: #333333; background-color: white; border: 2px solid #333333; }KBSFKBS Fashion Group Limitedstock NASDAQ

KBSF
KBS Fashion Group Limited
stock NASDAQ