Kaiser Group Stock Price History, KGHI Historical Prices

Add to My Stocks
$8.1 $0 (0%) KGHI stock closing price Sep 21, 2017 (Closing)

View and download Kaiser Group stock price history for the last 10 years. 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 reached a high of 30 on 05 May, 2010, and a low of 0.53 on 05 May, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-318.108.108.108.10100N/AN/A
2017-08-288.108.108.108.10340N/AN/A
2017-08-188.108.108.108.10100N/AN/A
2017-08-0912.5012.5012.5012.50100N/AN/A
2017-08-048.058.058.058.05200N/AN/A
2017-08-0312.5012.5012.5012.50100N/AN/A
2017-08-028.428.428.428.42200N/AN/A
2017-07-128.508.508.458.45610N/AN/A
2017-07-060.000.000.008.650N/AN/A
2017-07-058.658.658.658.65107N/AN/A
2017-07-030.000.000.009.500N/AN/A
2017-06-300.000.000.009.500N/AN/A
2017-06-290.000.000.009.500N/AN/A
2017-06-289.509.509.509.50200N/AN/A
2017-06-270.000.000.0010.000N/AN/A
2017-06-260.000.000.0010.000N/AN/A
2017-06-230.000.000.0010.000N/AN/A
2017-06-220.000.000.0010.000N/AN/A
2017-06-2110.0010.0010.0010.00100N/AN/A
2017-06-200.000.000.0010.000N/AN/A
2017-06-199.8010.009.8010.00200N/AN/A
2017-06-160.000.000.0010.112N/AN/A
2017-06-150.000.000.0010.110N/AN/A
2017-06-149.5010.119.5010.11200N/AN/A
2017-06-130.000.000.0010.000N/AN/A
2017-06-120.000.000.0010.004N/AN/A
2017-06-090.000.000.0010.000N/AN/A
2017-06-080.000.000.0010.000N/AN/A
2017-06-0710.0010.0010.0010.00200N/AN/A
2017-06-060.000.000.008.500N/AN/A
2017-06-050.000.000.008.500N/AN/A
2017-06-020.000.000.008.500N/AN/A
2017-06-010.000.000.008.500N/AN/A
2017-05-310.000.000.008.500N/AN/A
2017-05-300.000.000.008.500N/AN/A
2017-05-290.000.000.008.500N/AN/A
2017-05-260.000.000.008.500N/AN/A
2017-05-250.000.000.008.500N/AN/A
2017-05-240.000.000.008.500N/AN/A
2017-05-230.000.000.008.500N/AN/A
2017-05-220.000.000.008.500N/AN/A
2017-05-198.508.508.508.50100N/AN/A
2017-05-180.000.000.008.200N/AN/A
2017-05-170.000.000.008.200N/AN/A
2017-05-160.000.000.008.200N/AN/A
2017-05-150.000.000.008.200N/AN/A
2017-05-120.000.000.008.200N/AN/A
2017-05-110.000.000.008.200N/AN/A
2017-05-100.000.000.008.200N/AN/A
2017-05-090.000.000.008.203N/AN/A
2017-05-080.000.000.008.2031N/AN/A
2017-05-050.000.000.008.200N/AN/A
2017-05-040.000.000.008.200N/AN/A
2017-05-038.208.208.208.20330N/AN/A
2017-05-0210.0010.008.108.103600N/AN/A
2017-05-0111.0011.0010.6010.60340N/AN/A
2017-04-289.509.509.509.50107N/AN/A
2017-04-270.000.000.009.000N/AN/A
2017-04-269.009.009.009.00200N/AN/A
2017-04-250.000.000.009.000N/AN/A
2017-04-249.009.009.009.001000N/AN/A
2017-04-219.009.009.009.00214N/AN/A
2017-04-200.000.000.009.500N/AN/A
2017-04-190.000.000.009.500N/AN/A
2017-04-180.000.000.009.500N/AN/A
2017-04-179.509.509.509.50400N/AN/A
2017-04-140.000.000.009.500N/AN/A
2017-04-1310.0010.009.509.50500N/AN/A
2017-04-129.009.459.009.451400N/AN/A
2017-04-119.009.009.009.00304N/AN/A
2017-04-100.000.000.009.000N/AN/A
2017-04-070.000.000.009.000N/AN/A
2017-04-060.000.000.009.0014N/AN/A
2017-04-050.000.000.009.000N/AN/A
2017-04-049.0011.829.009.00380N/AN/A
2017-04-030.000.000.008.000N/AN/A
2017-03-310.000.000.008.001N/AN/A
2017-03-308.008.008.008.002724N/AN/A
2017-03-290.000.000.007.000N/AN/A
2017-03-280.000.000.007.005N/AN/A
2017-03-277.007.007.007.003940N/AN/A
2017-03-247.007.007.007.00137N/AN/A
2017-03-230.000.000.008.000N/AN/A
2017-03-220.000.000.008.0020N/AN/A
2017-03-218.008.008.008.006245N/AN/A
2017-03-208.008.008.008.00459N/AN/A
2017-03-176.906.906.906.90100N/AN/A
2017-03-166.156.256.156.201800N/AN/A
2017-03-150.000.000.006.000N/AN/A
Get more Data

Kaiser Group Stock 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 Historical Prices: Past 5 years

Max Stock Price 18 Sep 03,2012
Min Stock Price 0.53 Feb 17,2016
Avg Stock Price 5.41

Kaiser Group Historical PS ratio: Past 5 years

Max PS Ratio 5.83 Sep 19,2012
Min PS Ratio 4.27 Apr 22,2013
Avg PS Ratio 4.75

KGHI Industry Peers

Company Price Change (%)
180 Degree Cap (TURN)1.690.05 (3.05%)
Englobal (ENG)1.320.03 (2.22%)
Safran Sa (SAFRY)25.310.02 (0.08%)
Senior Plc (SNIRF)2.410 (0%)
Quanta (PWR)37.060.09 (0.24%)
Kbr (KBR)17.840.04 (0.22%)
Arcadis (ARCAY)20.390.21 (1.02%)

Kaiser Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Kaiser Group stock analysis. Kaiser Group stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 8.1 and 0 shares of KGHI were traded on 20 Sep, 2017. .