OSL, KMCP End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, KMCP: Kmc Properties ASA

15 Aug 2025

LAST: 0.1265	CHANGE: 0.01	OPEN: 0.1290	HIGH: 0.1335	ASK: 0.0000	VOLUME: 5.36M
LAST: 0.1265	CHG(%): 4.07	PREV: 0.1350	LOW: 0.1230	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.1290	0.1335	0.1230	0.1265	5.36M
14 Aug 25	0.1365	0.1365	0.1250	0.1285	8.45M
13 Aug 25	0.1365	0.1450	0.1290	0.1295	16.92M
12 Aug 25	0.1285	0.1690	0.1285	0.1455	31.28M
11 Aug 25	0.1325	0.1350	0.1290	0.1340	4.65M
08 Aug 25	0.1350	0.1380	0.1285	0.1300	6.52M
07 Aug 25	0.1395	0.1395	0.1220	0.1340	7.87M
06 Aug 25	0.1370	0.1445	0.1300	0.1350	7.69M
05 Aug 25	0.1350	0.1475	0.1345	0.1395	11.26M
04 Aug 25	0.1400	0.1485	0.1260	0.1385	13.3M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.14
MA20:	0.14
MA50:	0.16
MA200:	0.28
STO9:	23.14
RSI14:	44.13
WPR14:	-58.57
MTM14:	-0.02
ROC14:	-0.13
Week High:	0.17
Week Low:	0.12
Month High:	0.20
Month Low:	0.11
Volatility:	79.90