Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Top Kingwin Ltd (WAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.31 3.60 3.31 3.59 4,224
18th Sep 2025 (Thu) 3.50 3.50 3.23 3.39 12,573
17th Sep 2025 (Wed) 3.54 3.60 3.50 3.64 44,838
16th Sep 2025 (Tue) 3.07 3.54 3.00 3.49 36,231
15th Sep 2025 (Mon) 3.00 3.03 2.90 3.05 11,994
12th Sep 2025 (Fri) 2.83 3.37 2.81 3.26 50,464
11th Sep 2025 (Thu) 3.01 3.50 2.86 2.99 80,546
10th Sep 2025 (Wed) 2.75 2.85 2.60 2.72 111,507
9th Sep 2025 (Tue) 2.51 2.88 2.40 2.77 36,290
8th Sep 2025 (Mon) 2.82 2.82 2.38 2.38 18,979
5th Sep 2025 (Fri) 0.1126 0.1154 0.11 0.116 288,763
4th Sep 2025 (Thu) 0.13 0.134 0.121 0.126 931,534
3rd Sep 2025 (Wed) 0.165 0.165 0.1506 0.1532 293,025
2nd Sep 2025 (Tue) 0.1443 0.188 0.1429 0.1598 1,060,381
1st Sep 2025 (Mon) 0.1691 0.1749 0.145 0.156 1,474,581
29th Aug 2025 (Fri) 0.1691 0.1749 0.145 0.156 1,474,581
28th Aug 2025 (Thu) 0.2161 0.2265 0.1684 0.1885 43,813,658
27th Aug 2025 (Wed) 0.1214 0.37 0.1176 0.14 37,753,012
26th Aug 2025 (Tue) 0.1201 0.126 0.1128 0.1131 186,277
25th Aug 2025 (Mon) 0.156 0.167 0.1415 0.1439 226,598
22nd Aug 2025 (Fri) 0.1873 0.2059 0.168 0.1866 240,370
21st Aug 2025 (Thu) 0.1718 0.195 0.1637 0.1638 39,292
20th Aug 2025 (Wed) 0.1979 0.2048 0.173 0.1757 57,980
19th Aug 2025 (Tue) 0.1859 0.2094 0.1835 0.2008 92,716
18th Aug 2025 (Mon) 0.209 0.229 0.1758 0.189 249,788
15th Aug 2025 (Fri) 0.3483 0.36 0.1939 0.2236 429,756
14th Aug 2025 (Thu) 0.3525 0.358 0.344 0.3592 3,827
13th Aug 2025 (Wed) 0.3611 0.3729 0.35 0.368 34,891
12th Aug 2025 (Tue) 0.3517 0.37 0.3517 0.3604 1,574
11th Aug 2025 (Mon) 0.3624 0.363 0.3599 0.3639 5,299
8th Aug 2025 (Fri) 0.33 0.40 0.33 0.376 38,944
7th Aug 2025 (Thu) 0.374 0.3754 0.30 0.3457 57,239
6th Aug 2025 (Wed) 0.3626 0.39 0.3625 0.378 23,906
5th Aug 2025 (Tue) 0.3659 0.374 0.3562 0.37 76,107
4th Aug 2025 (Mon) 0.35 0.395 0.35 0.3838 31,649
1st Aug 2025 (Fri) 0.35 0.3707 0.3467 0.3668 54,007
31st Jul 2025 (Thu) 0.381 0.3875 0.3665 0.3707 35,543
30th Jul 2025 (Wed) 0.3625 0.496 0.3625 0.3989 357,672
29th Jul 2025 (Tue) 0.3828 0.3828 0.3398 0.369 104,471
28th Jul 2025 (Mon) 0.445 0.45 0.4185 0.4285 140,341
25th Jul 2025 (Fri) 0.455 0.7989 0.455 0.4801 6,789,109
24th Jul 2025 (Thu) 0.4439 0.4475 0.4366 0.4447 11,030
23rd Jul 2025 (Wed) 0.44 0.4597 0.438 0.4612 33,497
22nd Jul 2025 (Tue) 0.44 0.4442 0.4302 0.4398 4,568
21st Jul 2025 (Mon) 0.43 0.45 0.43 0.45 2,719
FTSE 100 Latest
Value9,216.67
Change-11.44