Kirin Stock Price History, KNBWY Historical Prices

Add to My Stocks
$26.21 $0.41 (1.59%) KNBWY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Kirin stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Kirin price to earnings ratio data. The Kirin stock price history chart shows that the stock price was at a high of $26.21 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 26.12 26.21 26 26.21 3,242 16.48 1.34
2018-02-15 26.1 26.1 25.58 25.8 4,889 16.23 1.32
2018-02-14 23.99 24.95 23.95 24.78 10,468 15.58 1.26
2018-02-13 23.56 23.44 23.19 23.32 11,916 14.66 1.19
2018-02-12 24.17 23.53 22.81 23.5 3,598 14.78 1.2
2018-02-09 22.81 23.28 22.87 23.22 17,202 14.6 1.18
2018-02-08 23.51 23.55 23.11 23.11 7,416 14.54 1.18
2018-02-07 23.78 23.83 23.64 23.68 15,785 14.89 1.21
2018-02-06 23.57 23.62 23.21 23.62 22,519 14.86 1.2
2018-02-05 24.82 24.82 24.19 24.22 5,512 15.23 1.24
2018-02-02 25.39 25.46 25.33 25.36 3,469 15.95 1.29
2018-02-01 25.45 25.49 25.31 25.42 8,377 15.98 1.3
2018-01-31 25.1 25.1 24.97 25.08 21,312 15.77 1.28
2018-01-30 25.55 25.64 25.55 25.63 4,187 16.12 1.31
2018-01-29 25.91 25.91 25.85 25.9 5,949 16.29 1.32
2018-01-26 25.96 26.02 25.95 26.02 7,413 16.37 1.33
2018-01-25 26 26.06 25.91 25.97 8,594 16.33 1.32
2018-01-24 25.89 25.96 25.89 25.9 5,710 16.29 1.32
2018-01-23 26.02 25.88 25.72 25.81 4,391 16.23 1.32
2018-01-22 25.61 25.26 25.2 25.26 2,068 15.89 1.29
2018-01-19 24.59 24.73 24.58 24.64 8,854 15.49 1.26
2018-01-18 24.5 24.36 24.3 24.3 8,572 15.28 1.24
2018-01-17 24.76 24.81 24.72 24.8 5,526 15.6 1.26
2018-01-16 24.09 24.4 24.2 24.2 5,748 15.22 1.23
2018-01-10 25.09 25.14 25.05 25.13 17,171 15.8 1.28
2018-01-09 25.55 25.55 25.45 25.48 8,726 16.03 1.3
2018-01-08 25.62 25.7 25.62 25.68 5,698 16.15 1.31
2018-01-05 25.51 25.57 25.49 25.56 4,948 16.08 1.3
2018-01-04 25.94 25.59 25.47 25.55 79,595 16.07 1.3
2018-01-03 25.43 25.68 25.61 25.66 3,199 16.14 1.31
2018-01-02 25.3 25.38 25.35 25.37 2,106 15.95 1.29
2017-12-29 25.33 25.33 25.25 25.26 8,695 15.88 1.29
2017-12-28 25.52 25.52 25.4 25.48 5,413 16.03 1.3
2017-12-27 25.15 25.75 25.49 25.61 13,372 16.11 1.31
2017-12-26 25.75 25.96 25.75 25.96 2,764 16.33 1.32
2017-12-22 25.64 25.82 25.75 25.79 26,871 16.22 1.31
2017-12-21 25.57 25.53 25.38 25.5 3,158 16.04 1.3
2017-12-20 25.11 25.23 25.11 25.13 12,598 15.8 1.28
2017-12-19 25.62 25.65 25.56 25.6 2,523 16.1 1.31
2017-12-18 25.97 25.97 25.92 25.95 1,918 16.32 1.32
2017-12-15 25.33 25.64 25.32 25.51 194,568 16.04 1.3
2017-12-14 25.25 25.28 25.2 25.2 3,448 15.85 1.28
2017-12-13 25.07 25.16 24.97 25.08 142,048 15.77 1.28
2017-12-12 25.07 25.07 25.04 25.04 33,157 15.75 1.28
2017-12-11 25.25 25.25 25.15 25.17 3,571 15.83 1.28
2017-12-08 24.45 24.54 24.45 24.5 6,066 15.41 1.25
2017-12-07 24.29 24.41 24.29 24.3 3,543 15.28 1.24
2017-12-06 23.6 23.6 23.52 23.55 1,663 14.81 1.2
2017-12-05 23.38 23.44 23.32 23.38 3,662 14.7 1.19
2017-12-04 23.48 23.56 23.46 23.49 3,561 14.77 1.2
2017-12-01 23.42 23.44 23.42 23.42 3,850 14.73 1.19
2017-11-30 23.4 23.58 23.4 23.54 4,291 14.8 1.2
2017-11-29 23.42 23.42 23.27 23.3 1,678 14.65 1.19
2017-11-28 23.62 23.64 23.57 23.62 2,886 14.85 1.2
2017-11-27 23.63 23.64 23.55 23.55 4,047 14.81 1.2
2017-11-24 23.88 23.88 23.86 23.88 1,417 15.02 1.22
2017-11-23 0 0 0 23.75 0 - -
2017-11-22 23.65 23.75 23.65 23.75 2,992 14.94 1.21
2017-11-21 23.98 24.02 23.95 23.99 1,704 15.09 1.22
2017-11-20 23.78 23.79 23.69 23.69 7,108 14.9 1.21
2017-11-17 23.42 23.42 23.4 23.42 3,286 14.73 1.19
2017-11-16 23.5 23.6 23.46 23.58 3,041 14.83 1.2
2017-11-15 23.11 23.24 23.1 23.24 8,167 14.62 1.19
2017-11-14 23.33 23.33 23.21 23.29 3,508 14.65 1.19
2017-11-13 23.31 23.35 23.3 23.34 2,302 14.68 1.19
2017-11-10 23.56 23.58 23.55 23.58 1,878 14.83 1.2
2017-11-09 23.35 23.36 23.19 23.3 2,817 14.65 1.19
2017-11-08 23.64 23.64 23.5 23.59 3,723 14.84 1.2
2017-11-07 23.2 23.33 23.2 23.29 4,930 14.65 1.19
2017-11-06 23.25 23.25 23.2 23.25 5,896 14.62 1.19
2017-11-03 23.56 23.67 23.56 23.63 4,263 14.86 1.2
2017-11-02 23.63 23.67 23.58 23.67 12,221 14.89 1.21
2017-11-01 23.54 23.62 23.54 23.62 7,828 14.86 1.2
2017-10-31 24.01 25.12 24.01 24.89 23,312 14.73 1.22
2017-10-30 23.11 23.52 23.11 23.5 6,087 13.9 1.15
2017-10-27 23.63 23.78 23.63 23.78 7,012 14.07 1.16
2017-10-26 23.37 23.73 23.37 23.66 8,992 14 1.16
2017-10-25 23.66 23.66 22.62 23.63 9,393 13.98 1.16
2017-10-24 23.96 24.3 23.96 24.15 118,876 14.29 1.18
2017-10-23 24.22 24.25 24.21 24.23 12,689 14.34 1.19
2017-10-20 24.11 24.27 24.11 24.15 26,705 14.29 1.18
2017-10-19 24.29 24.35 24.24 24.29 44,579 14.37 1.19
2017-10-18 25.11 25.11 24.86 24.93 6,119 14.75 1.22
2017-10-17 24.87 24.9 24.82 24.82 841,816 14.69 1.21
2017-10-16 24.91 24.94 24.9 24.93 2,070 14.75 1.22
2017-10-13 24.75 24.79 24.74 24.77 4,119 14.65 1.21
2017-10-12 24.4 24.4 24.37 24.4 4,376 14.44 1.19
2017-10-11 24.55 24.55 24.46 24.55 8,642 14.53 1.2
2017-10-10 24.3 24.35 24.27 24.35 8,278 14.41 1.19
Get more Data

Kirin Stock History Chart

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

Kirin Stock Price History: Past 5 years

Max Stock Price26.21Feb 16,2018
Min Stock Price11.88Jan 06,2015
Avg Stock Price16.17

Kirin Historical PE ratio: Past 5 years

Max PE Ratio54.5Feb 12,2015
Min PE Ratio10.77Feb 13,2014
Avg PE Ratio24.09

Kirin Historical PS ratio: Past 5 years

Max PS Ratio1.34Feb 16,2018
Min PS Ratio0.49Feb 19,2013
Avg PS Ratio0.73

KNBWY Industry Peers

Company Price Change (%)
Brown Forman (BF.B)69.580.77 (1.12%)
Brown Forman (BF.A)68.30.43 (0.63%)
Carlsberg (CABGY)24.520.29 (1.2%)
Carlsberg (CABGY)24.520.29 (1.2%)
Compania Cervecerias Unidas (CCU)28.370.27 (0.94%)
Compania Cervecerias Unidas (CCU)28.370.27 (0.94%)
San Miguel (SMGBY)27.160 (0%)

We provide Kirin share price history along with PE ratio and PS ratio for doing Kirin fundamental analysis. The price movement is easily depicted in the Kirin stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. KNBWY stock saw a high of $26.21, and a low of $26 on last trading day. Kirin historical P/S ratio was at a high of 1.34 on Feb 16, 2018 and a low of 0.49 on Feb 19, 2013.