Stock listing
ASX:KSL Kina Securities Ltd. Share Price
Follow Kina Securities Ltd. into a list and get an email when it puts out news.
Share price · ASX:KSL
$1.06 AUD +0.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- $1.05 – $1.06 AUDOct 30, 2026
- Volume
- 80,066 sharesOct 30, 2026
- Market cap
- $311.1M AUDAt the close on Oct 30, 2026 · price × 294.9M shares outstanding
- 52-week range
- $1.05 – $1.39 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $223,663 AUDMedian day 165,107 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:KSL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.055 | +0.005 | +0.5% | $1.055 | $1.06 | $1.05 | 80,066 | |
| $1.05 | -0.02 | -1.9% | $1.06 | $1.068 | $1.05 | 264,189 | |
| $1.07 | +0.005 | +0.5% | $1.08 | $1.08 | $1.05 | 248,253 | |
| $1.065 | +0.005 | +0.5% | $1.06 | $1.065 | $1.05 | 486,031 | |
| $1.06 | -0.01 | -0.9% | $1.065 | $1.075 | $1.06 | 186,160 | |
| $1.07 | +0.01 | +0.9% | $1.07 | $1.07 | $1.06 | 145,129 | |
| $1.06 | 0.00 | 0.0% | $1.06 | $1.07 | $1.055 | 38,975 | |
| $1.06 | -0.005 | -0.5% | $1.07 | $1.07 | $1.05 | 544,234 | |
| $1.065 | -0.005 | -0.5% | $1.07 | $1.09 | $1.06 | 274,106 | |
| $1.07 | -0.02 | -1.8% | $1.09 | $1.09 | $1.055 | 369,887 | |
| $1.09 | +0.03 | +2.8% | $1.09 | $1.09 | $1.06 | 116,567 | |
| $1.06 | -0.035 | -3.2% | $1.095 | $1.095 | $1.06 | 146,822 | |
| $1.095 | +0.005 | +0.5% | $1.09 | $1.095 | $1.065 | 140,971 | |
| $1.09 | +0.03 | +2.8% | $1.065 | $1.09 | $1.06 | 258,436 | |
| $1.06 | -0.025 | -2.3% | $1.085 | $1.095 | $1.06 | 199,304 | |
| $1.085 | +0.015 | +1.4% | $1.07 | $1.085 | $1.06 | 257,935 | |
| $1.07 | +0.01 | +0.9% | $1.06 | $1.08 | $1.06 | 93,126 | |
| $1.06 | +0.01 | +1.0% | $1.05 | $1.08 | $1.05 | 130,068 | |
| $1.05 | 0.00 | 0.0% | $1.055 | $1.065 | $1.045 | 104,032 | |
| $1.05 | -0.025 | -2.3% | $1.075 | $1.075 | $1.045 | 171,094 | |
| $1.075 | +0.005 | +0.5% | $1.10 | $1.10 | $1.06 | 277,609 | |
| $1.07 | -0.025 | -2.3% | $1.07 | $1.075 | $1.06 | 127,155 | |
| $1.095 | +0.035 | +3.3% | $1.06 | $1.095 | $1.06 | 244,523 | |
| $1.06 | -0.005 | -0.5% | $1.06 | $1.07 | $1.055 | 84,066 | |
| $1.065 | +0.02 | +1.9% | $1.045 | $1.065 | $1.045 | 57,494 | |
| $1.045 | -0.02 | -1.9% | $1.10 | $1.10 | $1.045 | 439,544 | |
| $1.065 | +0.005 | +0.5% | $1.06 | $1.07 | $1.055 | 165,107 | |
| $1.06 | -0.01 | -0.9% | $1.07 | $1.085 | $1.06 | 144,871 | |
| $1.07 | -0.02 | -1.8% | $1.09 | $1.09 | $1.07 | 90,233 | |
| $1.09 | +0.02 | +1.9% | $1.08 | $1.10 | $1.08 | 51,392 | |
| $1.07 | +0.02 | +1.9% | $1.065 | $1.09 | $1.065 | 160,997 | |
| $1.05 | -0.02 | -1.9% | $1.07 | $1.08 | $1.05 | 88,686 | |
| $1.07 | -0.005 | -0.5% | $1.09 | $1.09 | $1.06 | 197,134 | |
| $1.075 | -0.005 | -0.5% | $1.08 | $1.10 | $1.07 | 170,031 | |
| $1.08 | 0.00 | 0.0% | $1.075 | $1.10 | $1.075 | 196,152 | |
| $1.08 | -0.025 | -2.3% | $1.105 | $1.105 | $1.07 | 318,487 | |
| $1.105 | -0.015 | -1.3% | $1.12 | $1.12 | $1.10 | 114,552 | |
| $1.12 | -0.03 | -2.6% | $1.15 | $1.15 | $1.10 | 507,005 | |
| $1.15 | -0.02 | -1.7% | $1.19 | $1.19 | $1.13 | 287,049 | |
| $1.17 | -0.02 | -1.7% | $1.175 | $1.19 | $1.17 | 340,279 | |
| $1.19 | -0.01 | -0.8% | $1.19 | $1.19 | $1.165 | 171,506 | |
| $1.20 | +0.005 | +0.4% | $1.195 | $1.20 | $1.19 | 81,390 | |
| $1.195 | 0.00 | 0.0% | $1.20 | $1.20 | $1.195 | 94,955 | |
| $1.195 | -0.005 | -0.4% | $1.20 | $1.20 | $1.19 | 121,351 | |
| $1.20 | +0.005 | +0.4% | $1.20 | $1.205 | $1.185 | 274,737 | |
| $1.195 | -0.005 | -0.4% | $1.195 | $1.205 | $1.195 | 152,178 | |
| $1.20 | +0.005 | +0.4% | $1.21 | $1.215 | $1.19 | 142,915 | |
| $1.195 | -0.005 | -0.4% | $1.208 | $1.215 | $1.195 | 91,539 | |
| $1.20 | 0.00 | 0.0% | $1.21 | $1.21 | $1.19 | 291,456 | |
| $1.20 | 0.00 | 0.0% | $1.20 | $1.203 | $1.195 | 116,851 | |
| $1.20 | 0.00 | 0.0% | $1.20 | $1.208 | $1.195 | 182,163 | |
| $1.20 | 0.00 | 0.0% | $1.22 | $1.22 | $1.195 | 481,588 | |
| $1.20 | -0.025 | -2.0% | $1.21 | $1.225 | $1.195 | 302,860 | |
| $1.225 | +0.015 | +1.2% | $1.21 | $1.225 | $1.20 | 209,217 | |
| $1.21 | 0.00 | 0.0% | $1.21 | $1.22 | $1.195 | 110,845 | |
| $1.21 | -0.01 | -0.8% | $1.24 | $1.255 | $1.21 | 138,446 | |
| $1.22 | +0.01 | +0.8% | $1.24 | $1.24 | $1.21 | 172,723 | |
| $1.21 | -0.02 | -1.6% | $1.245 | $1.26 | $1.21 | 160,123 | |
| $1.23 | 0.00 | 0.0% | $1.245 | $1.245 | $1.22 | 124,217 | |
| $1.23 | +0.005 | +0.4% | $1.23 | $1.23 | $1.22 | 226,725 | |
| $1.225 | 0.00 | 0.0% | $1.235 | $1.235 | $1.223 | 88,806 | |
| $1.225 | 0.00 | 0.0% | $1.24 | $1.24 | $1.225 | 96,094 | |
| $1.225 | 0.00 | 0.0% | $1.225 | $1.26 | $1.225 | 259,988 | |
| $1.225 | 0.00 | 0.0% | $1.235 | $1.235 | $1.225 | 55,528 | |
| $1.225 | -0.015 | -1.2% | $1.235 | $1.24 | $1.225 | 51,967 | |
| $1.24 | +0.005 | +0.4% | $1.24 | $1.24 | $1.22 | 214,196 | |
| $1.235 | -0.02 | -1.6% | $1.24 | $1.24 | $1.223 | 546,698 |
- Ticker
- ASX:KSL
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 1, 2026
Update - Dividend/Distribution - KSL
Latest deck · Aug 31, 2026
Investor Presentation (August 2026)
Investor deck · 27 slides
Latest news
Update - Dividend/Distribution - KSL
Sep 1, 2026
Closed $1.20 (-0.4%) on Sep 1, 2026
2026 HY Investor Presentation
Aug 30, 2026
Closed $1.20 (+0.4%) on Aug 31, 2026
2026 HY ASX Announcement
Aug 30, 2026
Closed $1.20 (+0.4%) on Aug 31, 2026
KSL Market Guidance Announcement
Jul 6, 2026
Closed $1.27 (-1.9%) on Jul 7, 2026
Results of Meeting
May 28, 2026
Closed $1.33 (-1.5%) on May 29, 2026
Close and anticipated listing date of Bond Issue in PNG
May 1, 2026
Closed $1.29 (0.0%) on May 4, 2026
Variation to Appendix 4E
Mar 31, 2026
Closed $1.23 (+1.7%) on Apr 1, 2026
KSL Bond Announcement
Mar 16, 2026
Closed $1.20 (-0.8%) on Mar 16, 2026
FY25 Results Investor Presentation
Feb 26, 2026
Closed $1.25 (+0.8%) on Feb 27, 2026
FY25 Results ASX Announcement
Feb 26, 2026
Closed $1.25 (+0.8%) on Feb 27, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 27 slides · Aug 31, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 5 slides · May 27, 2026
Tip Group's Sydney Conference 2026
Conference · 24 slides · Apr 15, 2026
FY2025 Earnings Presentation
Earnings · 30 slides · Feb 27, 2026
Kina Securities Ltd. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 12 in the last 12 months · 130 in all · newest Sep 1, 2026 · oldest 2016
- Decks
- 41 decks · latest Aug 31, 2026
Log in to ask 6ix AI your own questions about Kina Securities Ltd.