Keras Resources (KRS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keras Resources

Date Open High Low Close* Volume
26/04/2023 5.10p 5.39p 5.02p 5.20p 210453
25/04/2023 5.00p 5.39p 4.94p 5.10p 149772
24/04/2023 5.10p 5.10p 4.88p 5.00p 121331
21/04/2023 5.25p 5.40p 4.75p 5.10p 363260
20/04/2023 5.90p 6.07p 5.01p 5.50p 338811
19/04/2023 5.90p 6.30p 5.51p 5.90p 110642
18/04/2023 4.75p 6.25p 4.68p 5.88p 2054270
17/04/2023 4.15p 4.75p 4.13p 4.75p 568922
14/04/2023 3.80p 4.15p 3.80p 4.15p 838306
13/04/2023 3.75p 4.05p 3.75p 3.80p 12262
12/04/2023 3.75p 4.00p 3.63p 3.75p 55970
11/04/2023 3.85p 3.88p 3.65p 3.75p 159972
06/04/2023 3.85p 3.89p 3.85p 3.85p 6581
05/04/2023 3.95p 4.10p 3.65p 3.85p 113970
04/04/2023 3.95p 4.05p 3.80p 3.95p 200519
03/04/2023 3.75p 4.10p 3.75p 3.95p 352827
31/03/2023 3.55p 4.00p 3.55p 3.75p 311038
30/03/2023 3.25p 3.80p 3.25p 3.55p 745560
29/03/2023 3.25p 3.39p 3.25p 3.25p 68938
28/03/2023 3.20p 3.38p 3.20p 3.25p 118224
27/03/2023 3.20p 3.40p 3.03p 3.20p 624853
24/03/2023 3.20p 3.20p 3.05p 3.20p 25000
23/03/2023 3.20p 3.20p 3.05p 3.20p 37668
22/03/2023 3.20p 3.20p 3.13p 3.20p 0
21/03/2023 3.05p 3.25p 2.96p 3.20p 724221
20/03/2023 3.30p 3.30p 2.83p 3.00p 854560
17/03/2023 3.55p 3.55p 3.20p 3.30p 264023
16/03/2023 3.65p 3.77p 3.51p 3.65p 143775
15/03/2023 3.70p 3.77p 3.56p 3.65p 535976
14/03/2023 4.20p 4.38p 3.61p 3.70p 1312325
13/03/2023 3.00p 4.40p 2.98p 4.20p 3840150
10/03/2023 2.95p 3.30p 2.92p 3.00p 465792
09/03/2023 2.95p 3.17p 2.92p 2.95p 69038
08/03/2023 2.95p 2.98p 2.92p 2.95p 24855
07/03/2023 2.85p 3.00p 2.78p 2.95p 517652
06/03/2023 2.85p 3.00p 2.77p 2.85p 332980
03/03/2023 2.85p 2.85p 2.78p 2.85p 0
02/03/2023 2.85p 3.00p 2.77p 2.85p 40650
01/03/2023 2.85p 3.00p 2.73p 2.85p 123652
28/02/2023 2.85p 3.00p 2.83p 2.85p 196885
27/02/2023 2.85p 3.00p 2.72p 2.85p 330558
24/02/2023 2.75p 3.00p 2.64p 2.85p 349459
23/02/2023 2.55p 2.78p 2.42p 2.75p 698881
22/02/2023 2.85p 2.85p 2.33p 2.55p 700205
21/02/2023 2.10p 2.94p 2.10p 2.85p 796791
20/02/2023 2.00p 2.17p 2.00p 2.10p 293573
17/02/2023 2.00p 2.04p 1.90p 2.00p 219763
16/02/2023 1.95p 2.00p 1.95p 2.00p 126186
15/02/2023 1.95p 1.99p 1.95p 1.95p 105580
14/02/2023 1.95p 1.99p 1.84p 1.95p 26431
13/02/2023 1.95p 1.99p 1.83p 1.95p 101034
10/02/2023 1.95p 1.99p 1.90p 1.95p 2216
09/02/2023 1.90p 1.99p 1.90p 1.95p 30100
08/02/2023 1.90p 1.99p 1.90p 1.90p 25424
07/02/2023 1.90p 1.99p 1.88p 1.90p 75588
06/02/2023 1.90p 2.00p 1.86p 1.90p 45921
03/02/2023 1.95p 2.05p 1.88p 1.90p 259039
02/02/2023 2.30p 2.30p 1.80p 1.95p 1002923
01/02/2023 2.30p 2.30p 2.16p 2.30p 45365
31/01/2023 2.30p 2.30p 2.29p 2.30p 10907
30/01/2023 2.30p 2.38p 2.30p 2.30p 126
27/01/2023 2.30p 2.30p 2.16p 2.30p 6275
26/01/2023 2.30p 2.30p 2.30p 2.30p 0
25/01/2023 2.30p 2.30p 2.30p 2.30p 0
24/01/2023 2.30p 2.30p 2.30p 2.30p 197
23/01/2023 2.30p 2.30p 2.30p 2.30p 87
20/01/2023 2.30p 2.30p 2.30p 2.30p 87
19/01/2023 2.25p 2.30p 2.25p 2.30p 87
18/01/2023 2.30p 2.32p 2.16p 2.30p 38847
17/01/2023 2.30p 2.37p 2.30p 2.30p 30092
16/01/2023 2.30p 2.37p 2.20p 2.30p 17980
13/01/2023 2.25p 2.30p 2.25p 2.30p 0
12/01/2023 2.30p 2.38p 2.20p 2.30p 101724
11/01/2023 2.25p 2.30p 2.16p 2.30p 20000
10/01/2023 2.25p 2.39p 2.25p 2.25p 37594
09/01/2023 2.20p 2.33p 2.11p 2.25p 113957
06/01/2023 2.40p 2.40p 2.20p 2.20p 528007
05/01/2023 2.50p 2.65p 2.00p 2.50p 235000
04/01/2023 2.60p 2.60p 2.50p 2.50p 203822
03/01/2023 2.60p 2.60p 2.57p 2.60p 25000
30/12/2022 2.60p 2.60p 2.50p 2.60p 111412
29/12/2022 2.60p 2.60p 2.55p 2.60p 0
28/12/2022 2.75p 2.75p 2.58p 2.60p 27375
23/12/2022 2.60p 2.60p 2.55p 2.60p 0
22/12/2022 2.75p 2.75p 2.50p 2.60p 81223
21/12/2022 2.75p 2.75p 2.50p 2.75p 673871
20/12/2022 3.15p 3.15p 2.50p 2.75p 119975
19/12/2022 3.15p 3.15p 3.00p 3.15p 6817
16/12/2022 3.15p 3.18p 3.00p 3.15p 38212
15/12/2022 3.15p 3.15p 3.01p 3.15p 10000
14/12/2022 3.15p 3.20p 3.05p 3.15p 420283
13/12/2022 3.25p 3.25p 3.11p 3.15p 25547
12/12/2022 3.00p 3.27p 3.00p 3.25p 40061
09/12/2022 3.00p 3.19p 3.00p 3.00p 33821
08/12/2022 3.00p 3.00p 3.00p 3.00p 26
07/12/2022 3.25p 3.29p 3.00p 3.00p 758826
06/12/2022 3.25p 3.25p 3.20p 3.25p 32971
05/12/2022 3.25p 3.29p 3.01p 3.25p 81
02/12/2022 3.25p 3.25p 3.06p 3.25p 0
01/12/2022 3.25p 3.29p 3.00p 3.25p 21040
30/11/2022 3.35p 3.35p 3.00p 3.25p 12825
29/11/2022 3.35p 3.35p 3.05p 3.35p 26337
28/11/2022 3.35p 3.35p 3.00p 3.35p 69400
25/11/2022 3.35p 3.35p 3.09p 3.35p 0
24/11/2022 3.35p 3.35p 3.09p 3.35p 0
23/11/2022 3.35p 3.35p 3.01p 3.35p 7970
22/11/2022 3.35p 3.37p 3.01p 3.35p 32918
21/11/2022 3.35p 3.37p 3.35p 3.35p 7360
18/11/2022 3.35p 3.35p 3.05p 3.35p 175117
17/11/2022 3.35p 3.45p 3.35p 3.35p 15000
16/11/2022 3.60p 3.60p 3.11p 3.35p 56272
15/11/2022 3.60p 3.65p 3.50p 3.60p 121460
14/11/2022 3.70p 3.79p 3.50p 3.60p 109063
11/11/2022 3.65p 3.79p 3.43p 3.70p 600716
10/11/2022 4.00p 4.00p 3.65p 3.65p 121121
09/11/2022 4.25p 4.25p 3.80p 4.00p 174730
08/11/2022 4.25p 4.25p 4.00p 4.25p 160000
07/11/2022 4.25p 4.40p 4.06p 4.25p 79124
04/11/2022 4.25p 4.33p 4.25p 4.25p 0
03/11/2022 4.25p 4.50p 4.25p 4.25p 100000
02/11/2022 4.25p 4.35p 4.13p 4.25p 63103
01/11/2022 4.25p 4.32p 4.25p 4.25p 46023
31/10/2022 4.25p 4.35p 4.00p 4.25p 39008
28/10/2022 4.25p 4.25p 4.00p 4.25p 6850
27/10/2022 4.25p 4.41p 4.06p 4.25p 154
26/10/2022 4.50p 4.50p 4.06p 4.25p 71768
25/10/2022 4.50p 4.56p 4.50p 4.50p 0
24/10/2022 4.25p 4.50p 4.08p 4.50p 70461
21/10/2022 4.50p 4.50p 4.06p 4.25p 4795
20/10/2022 4.50p 4.50p 4.04p 4.25p 209251
19/10/2022 4.50p 4.55p 4.50p 4.50p 31677
18/10/2022 4.75p 4.75p 4.05p 4.50p 20895
17/10/2022 4.75p 4.75p 4.50p 4.75p 72120
14/10/2022 5.15p 5.15p 4.50p 4.75p 161962
13/10/2022 5.15p 5.41p 5.15p 5.15p 0
12/10/2022 5.15p 5.15p 4.86p 5.15p 23742
11/10/2022 5.15p 5.24p 4.86p 5.15p 117407
10/10/2022 5.15p 5.15p 4.86p 5.15p 13668
07/10/2022 5.25p 5.25p 4.86p 5.15p 136390
06/10/2022 5.25p 5.25p 5.08p 5.25p 10291
05/10/2022 5.25p 5.25p 5.08p 5.25p 7597
04/10/2022 5.25p 5.25p 4.91p 5.25p 37248
03/10/2022 5.25p 5.30p 5.05p 5.25p 15749
30/09/2022 5.40p 5.40p 5.00p 5.25p 45650
29/09/2022 5.25p 5.25p 5.25p 5.25p 0
28/09/2022 5.40p 5.40p 5.05p 5.25p 17050
27/09/2022 5.50p 5.50p 5.05p 5.50p 772
26/09/2022 5.75p 5.75p 5.03p 5.50p 70145
23/09/2022 5.75p 5.75p 5.50p 5.75p 3000
22/09/2022 5.75p 5.75p 5.50p 5.75p 20831
21/09/2022 5.75p 5.75p 5.75p 5.75p 0
20/09/2022 5.75p 5.75p 5.52p 5.75p 74336
16/09/2022 6.05p 6.05p 5.45p 5.75p 113947
15/09/2022 6.05p 6.05p 5.66p 6.05p 43692
14/09/2022 6.25p 6.27p 6.05p 6.05p 39872
13/09/2022 6.50p 6.50p 6.00p 6.25p 252083
12/09/2022 6.50p 6.72p 6.15p 6.50p 49045
09/09/2022 6.50p 6.85p 6.13p 6.50p 77983
08/09/2022 6.50p 6.88p 6.32p 6.75p 394337
07/09/2022 6.75p 7.80p 6.03p 6.50p 757355
06/09/2022 6.25p 6.25p 5.75p 6.25p 1000
05/09/2022 6.25p 6.40p 5.70p 6.25p 81014
02/09/2022 6.75p 6.75p 5.60p 6.25p 408018
01/09/2022 7.00p 7.25p 6.00p 6.50p 296232
31/08/2022 6.75p 7.25p 6.57p 7.00p 153989
30/08/2022 6.50p 7.50p 6.50p 6.74p 474020
26/08/2022 5.75p 7.50p 5.75p 6.50p 1198110
25/08/2022 4.75p 6.00p 4.75p 5.75p 416489
24/08/2022 4.75p 5.00p 4.68p 4.75p 48273
23/08/2022 4.50p 5.50p 4.25p 4.75p 853261
22/08/2022 4.50p 4.58p 4.15p 4.50p 7769
19/08/2022 4.50p 4.58p 4.15p 4.50p 1944
18/08/2022 4.50p 4.58p 4.25p 4.50p 30834
17/08/2022 4.50p 4.59p 4.25p 4.50p 51886
16/08/2022 4.50p 4.59p 4.21p 4.50p 38627
15/08/2022 4.75p 4.78p 4.21p 4.50p 42365
12/08/2022 4.75p 4.78p 4.55p 4.75p 25342
11/08/2022 4.75p 4.78p 4.57p 4.75p 10052
10/08/2022 4.75p 4.78p 4.57p 4.75p 65732
09/08/2022 4.75p 4.78p 4.75p 4.75p 11568
08/08/2022 4.75p 4.75p 4.75p 4.75p 10422
05/08/2022 4.75p 5.00p 4.52p 4.75p 90906
04/08/2022 4.50p 5.00p 4.50p 4.75p 77976
03/08/2022 4.50p 4.83p 4.38p 4.50p 26761
02/08/2022 4.50p 4.50p 4.38p 4.50p 2896
01/08/2022 4.50p 4.85p 4.38p 4.50p 14116
29/07/2022 4.50p 4.85p 4.38p 4.50p 51233
28/07/2022 4.50p 4.85p 4.38p 4.50p 69094
27/07/2022 4.25p 4.50p 4.00p 4.50p 214922
26/07/2022 4.75p 4.75p 3.75p 4.25p 1021523
25/07/2022 5.25p 5.27p 5.00p 5.25p 195313
22/07/2022 5.25p 5.35p 5.00p 5.25p 140058
21/07/2022 5.25p 5.43p 5.20p 5.25p 26312
20/07/2022 5.75p 5.75p 5.13p 5.25p 70762
19/07/2022 5.75p 5.75p 5.51p 5.75p 1690
18/07/2022 5.75p 5.75p 5.50p 5.75p 39870
15/07/2022 5.75p 5.75p 5.63p 5.75p 2422
14/07/2022 5.75p 5.75p 5.50p 5.75p 212797
13/07/2022 5.75p 5.75p 5.50p 5.75p 43382
12/07/2022 5.75p 5.75p 5.52p 5.75p 15401

*Close Price adjusted for both dividends and splits