Kaiser Group Stock Price History, KGHI Historical Prices

Add to My Stocks
$8.5 $0 (0%) KGHI stock closing price Feb 21, 2018 (Closing)

The 10 year data of Kaiser Group stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Kaiser Group P/E ratio data for the stock. The Kaiser Group stock price history chart shows that the stock price was at a low of $0.53 on Feb 17, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 8.5 8.5 8.5 8.5 100 - -
2018-02-14 8.46 8.46 8.46 8.46 40 - -
2018-02-07 8.94 8.94 8.94 8.94 100 - -
2018-02-05 0 0 0 8.94 0 - -
2018-01-31 8.94 8.94 8.94 8.94 200 - -
2018-01-16 8.95 8.95 8.95 8.95 5 - -
2018-01-05 8.2 8.2 8.2 8.2 700 - -
2018-01-04 12.5 12.5 12.5 12.5 100 - -
2018-01-03 12 12 12 12 305 - -
2017-12-12 12 12 12 12 100 - -
2017-12-04 0 0 0 8.12 0 - -
2017-12-01 0 0 0 8.12 0 - -
2017-11-30 0 0 0 8.12 0 - -
2017-11-29 0 0 0 8.12 1 - -
2017-11-28 0 0 0 8.12 0 - -
2017-11-27 0 0 0 8.12 0 - -
2017-11-24 0 0 0 8.12 0 - -
2017-11-23 0 0 0 8.12 0 - -
2017-11-22 0 0 0 8.12 0 - -
2017-11-21 0 0 0 8.12 0 - -
2017-11-20 0 0 0 8.12 0 - -
2017-11-17 0 0 0 8.12 30 - -
2017-11-16 0 0 0 8.12 0 - -
2017-11-15 0 0 0 8.12 0 - -
2017-11-14 0 0 0 8.12 0 - -
2017-11-13 0 0 0 8.12 1 - -
2017-11-10 0 0 0 8.12 0 - -
2017-11-09 0 0 0 8.12 0 - -
2017-11-08 0 0 0 8.12 0 - -
2017-11-07 0 0 0 8.12 0 - -
2017-11-06 0 0 0 8.12 0 - -
2017-11-03 0 0 0 8.12 0 - -
2017-11-02 0 0 0 8.12 0 - -
2017-11-01 0 0 0 8.12 0 - -
2017-10-31 0 0 0 8.12 50 - -
2017-10-30 0 0 0 8.12 0 - -
2017-10-27 0 0 0 8.12 25 - -
2017-10-26 8.12 8.12 8.12 8.12 4,000 - -
2017-10-25 8.12 8.12 8.12 8.12 204 - -
2017-10-24 0 0 0 8.12 0 - -
2017-10-23 0 0 0 8.12 0 - -
2017-10-20 0 0 0 8.12 0 - -
2017-10-19 0 0 0 8.12 0 - -
2017-10-18 0 0 0 8.12 0 - -
2017-10-17 0 0 0 8.12 0 - -
2017-10-16 0 0 0 8.12 0 - -
2017-10-13 0 0 0 8.12 0 - -
2017-10-12 0 0 0 8.12 0 - -
2017-10-11 0 0 0 8.12 0 - -
2017-10-10 8.12 8.12 8.12 8.12 507 - -
2017-10-09 0 0 0 8.1 0 - -
2017-10-06 0 0 0 8.1 0 - -
2017-10-05 0 0 0 8.1 24 - -
2017-10-04 0 0 0 8.1 0 - -
2017-10-03 0 0 0 8.1 0 - -
2017-10-02 0 0 0 8.1 0 - -
2017-09-29 0 0 0 8.1 23 - -
2017-09-28 0 0 0 8.1 0 - -
2017-09-27 0 0 0 8.1 0 - -
2017-09-26 0 0 0 8.1 0 - -
2017-09-25 0 0 0 8.1 24 - -
2017-09-22 0 0 0 8.1 0 - -
2017-09-21 0 0 0 8.1 10 - -
2017-09-20 0 0 0 8.1 0 - -
2017-09-19 0 0 0 8.1 0 - -
2017-09-18 0 0 0 8.1 0 - -
2017-09-15 0 0 0 8.1 0 - -
2017-09-14 0 0 0 8.1 0 - -
2017-09-13 0 0 0 8.1 0 - -
2017-09-12 0 0 0 8.1 0 - -
2017-09-11 0 0 0 8.1 0 - -
2017-09-08 0 0 0 8.1 0 - -
2017-09-07 0 0 0 8.1 0 - -
2017-09-06 0 0 0 8.1 0 - -
2017-09-05 0 0 0 8.1 0 - -
2017-09-04 0 0 0 8.1 0 - -
2017-09-01 0 0 0 8.1 0 - -
2017-08-31 8.1 8.1 8.1 8.1 100 - -
2017-08-30 0 0 0 8.1 0 - -
2017-08-29 0 0 0 8.1 0 - -
2017-08-28 8.1 8.1 8.1 8.1 340 - -
2017-08-25 0 0 0 8.1 0 - -
2017-08-24 0 0 0 8.1 4 - -
2017-08-23 0 0 0 8.1 0 - -
2017-08-22 0 0 0 8.1 0 - -
2017-08-21 0 0 0 8.1 0 - -
2017-08-18 8.1 8.1 8.1 8.1 100 - -
2017-08-17 0 0 0 12.5 7 - -
2017-08-16 0 0 0 12.5 0 - -
Get more Data

Kaiser Group Stock History Chart

View KGHI PE ratio, PS ratio stocks charts and compare with peers.
KGHI Chart
Note: Compare Kaiser Group stock price history with the index and industry peers.

Kaiser Group Stock Price History: Past 5 years

Max Stock Price13.7Feb 15,2013
Min Stock Price0.53Feb 17,2016
Avg Stock Price4.79

Kaiser Group Historical PS ratio: Past 5 years

Max PS Ratio4.5Mar 25,2013
Min PS Ratio4.27Apr 22,2013
Avg PS Ratio4.39

KGHI Industry Peers

Company Price Change (%)
180 Degree Cap (TURN)1.880.01 (0.53%)
Englobal (ENG)0.810.02 (2.41%)
Pernix Group (PRXG)10 (0%)
Tss (TSSI)0.440 (0%)
Senior Plc (SNIRF)3.680 (0%)
Kbr (KBR)17.670.04 (0.23%)
Arcadis (ARCAY)23.50.5 (2.17%)

We provide Kaiser Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kaiser Group stock analysis. The price movement is easily depicted in the Kaiser Group stock price history chart. The daily volume changes indicate the investor interest in the stock. KGHI stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 4.39 as can be seen from Kaiser Group stock history.