Kelly Partners Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.430 | 5.830 | 5.130 | 5.760 | 5.760 | 718,404 |
| 2026-02-04 | 6.150 | 6.580 | 5.550 | 5.710 | 5.710 | 452,082 |
| 2026-02-03 | 6.730 | 6.730 | 6.030 | 6.180 | 6.180 | 244,158 |
| 2026-02-02 | 6.760 | 7.050 | 6.460 | 7.050 | 7.050 | 242,881 |
| 2026-01-30 | 7.110 | 7.110 | 6.600 | 6.650 | 6.650 | 225,960 |
| 2026-01-29 | 7.400 | 7.400 | 7.120 | 7.200 | 7.200 | 186,436 |
| 2026-01-28 | 7.500 | 7.700 | 7.220 | 7.250 | 7.250 | 125,463 |
| 2026-01-27 | 7.450 | 7.500 | 7.150 | 7.400 | 7.400 | 153,096 |
| 2026-01-23 | 7.400 | 7.690 | 7.180 | 7.180 | 7.180 | 134,461 |
| 2026-01-22 | 7.800 | 7.800 | 7.250 | 7.260 | 7.260 | 73,546 |
| 2026-01-21 | 7.450 | 7.990 | 7.150 | 7.840 | 7.840 | 305,726 |
| 2026-01-20 | 8.010 | 8.120 | 7.120 | 7.130 | 7.130 | 160,289 |
| 2026-01-19 | 8.100 | 8.100 | 7.770 | 7.950 | 7.950 | 113,730 |
| 2026-01-16 | 8.350 | 8.540 | 7.980 | 8.050 | 8.050 | 119,205 |
| 2026-01-15 | 8.150 | 8.490 | 7.780 | 7.850 | 7.850 | 106,571 |
| 2026-01-14 | 8.150 | 8.210 | 7.910 | 8.000 | 8.000 | 99,985 |
| 2026-01-13 | 8.150 | 8.540 | 8.000 | 8.010 | 8.010 | 153,914 |
| 2026-01-12 | 8.460 | 8.670 | 8.060 | 8.090 | 8.090 | 145,083 |
| 2026-01-09 | 8.600 | 8.700 | 8.330 | 8.350 | 8.350 | 128,401 |
| 2026-01-08 | 8.580 | 8.700 | 8.300 | 8.360 | 8.360 | 115,501 |
| 2026-01-07 | 8.540 | 8.650 | 8.310 | 8.480 | 8.480 | 194,242 |
| 2026-01-06 | 8.900 | 9.000 | 8.110 | 8.310 | 8.310 | 156,996 |
| 2026-01-05 | 8.700 | 8.750 | 8.340 | 8.750 | 8.750 | 163,238 |
| 2026-01-02 | 8.570 | 8.690 | 8.150 | 8.400 | 8.400 | 89,736 |
| 2025-12-31 | 8.270 | 8.400 | 8.110 | 8.200 | 8.200 | 41,304 |
| 2025-12-30 | 8.300 | 8.660 | 8.050 | 8.100 | 8.100 | 79,125 |
| 2025-12-29 | 8.520 | 8.700 | 8.100 | 8.220 | 8.220 | 63,305 |
| 2025-12-24 | 8.400 | 8.535 | 8.100 | 8.100 | 8.100 | 70,523 |
| 2025-12-23 | 8.500 | 8.700 | 8.220 | 8.360 | 8.360 | 281,460 |
| 2025-12-22 | 8.450 | 8.470 | 8.260 | 8.310 | 8.310 | 56,005 |
| 2025-12-19 | 8.400 | 8.550 | 8.270 | 8.470 | 8.470 | 67,139 |
| 2025-12-18 | 8.400 | 8.600 | 8.220 | 8.260 | 8.260 | 80,500 |
| 2025-12-17 | 8.650 | 8.650 | 8.250 | 8.400 | 8.400 | 67,198 |
| 2025-12-16 | 8.550 | 8.700 | 8.200 | 8.700 | 8.700 | 97,598 |
| 2025-12-15 | 8.030 | 8.370 | 8.030 | 8.190 | 8.190 | 114,644 |
| 2025-12-12 | 8.000 | 8.150 | 7.760 | 7.790 | 7.790 | 117,206 |
| 2025-12-11 | 8.330 | 8.430 | 7.960 | 7.960 | 7.960 | 75,857 |
| 2025-12-10 | 8.250 | 8.490 | 8.220 | 8.330 | 8.330 | 46,570 |
| 2025-12-09 | 8.480 | 8.480 | 8.210 | 8.220 | 8.220 | 37,448 |
| 2025-12-08 | 8.620 | 8.620 | 8.240 | 8.370 | 8.370 | 51,418 |
| 2025-12-05 | 9.000 | 9.000 | 8.410 | 8.550 | 8.550 | 82,693 |
| 2025-12-04 | 8.800 | 9.090 | 8.650 | 8.980 | 8.980 | 47,702 |
| 2025-12-03 | 9.000 | 9.200 | 8.590 | 8.590 | 8.590 | 58,433 |
| 2025-12-02 | 8.870 | 8.990 | 8.380 | 8.490 | 8.490 | 37,152 |
| 2025-12-01 | 8.820 | 8.820 | 8.300 | 8.380 | 8.380 | 94,169 |
| 2025-11-28 | 9.000 | 9.000 | 8.650 | 8.690 | 8.690 | 23,453 |
| 2025-11-27 | 8.870 | 9.190 | 8.820 | 9.000 | 9.000 | 86,604 |
| 2025-11-26 | 8.700 | 8.830 | 8.670 | 8.670 | 8.670 | 10,040 |
| 2025-11-25 | 8.800 | 8.950 | 8.620 | 8.620 | 8.620 | 23,189 |
| 2025-11-24 | 8.620 | 8.750 | 8.600 | 8.750 | 8.750 | 32,371 |
| 2025-11-21 | 8.800 | 8.850 | 8.615 | 8.620 | 8.620 | 25,952 |
| 2025-11-20 | 8.990 | 9.060 | 8.880 | 8.890 | 8.890 | 15,381 |
| 2025-11-19 | 8.600 | 8.940 | 8.600 | 8.810 | 8.810 | 34,935 |
| 2025-11-18 | 8.910 | 8.910 | 8.520 | 8.580 | 8.580 | 39,423 |
| 2025-11-17 | 9.170 | 9.170 | 8.840 | 8.840 | 8.840 | 8,682 |
| 2025-11-14 | 9.200 | 9.200 | 8.800 | 9.050 | 9.050 | 22,053 |
| 2025-11-13 | 8.650 | 9.660 | 8.650 | 9.080 | 9.080 | 102,966 |
| 2025-11-12 | 8.630 | 8.700 | 8.510 | 8.650 | 8.650 | 83,346 |
| 2025-11-11 | 8.880 | 8.880 | 8.380 | 8.600 | 8.600 | 267,798 |
| 2025-11-10 | 8.940 | 9.040 | 8.620 | 8.920 | 8.920 | 286,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-20 | 0.0044 AUD |
| 2024-01-19 | 0.0044 AUD |
| 2023-12-19 | 0.0044 AUD |
| 2023-11-21 | 0.0044 AUD |
| 2023-10-20 | 0.0044 AUD |
| 2023-09-20 | 0.0044 AUD |
| 2023-08-22 | 0.0044 AUD |
| 2023-07-20 | 0.0044 AUD |
| 2023-06-21 | 0.0040 AUD |
| 2023-05-22 | 0.0040 AUD |
| 2023-04-18 | 0.0040 AUD |
| 2023-03-22 | 0.0040 AUD |
| 2023-02-17 | 0.0040 AUD |
| 2023-01-19 | 0.0040 AUD |
| 2022-12-19 | 0.0040 AUD |
| 2022-11-21 | 0.0040 AUD |
| 2022-10-20 | 0.0040 AUD |
| 2022-09-22 | 0.0116 AUD |
| 2022-08-22 | 0.0167 AUD |
| 2022-07-27 | 0.0139 AUD |
| 2022-07-20 | 0.0040 AUD |
| 2022-06-21 | 0.0036 AUD |
| 2022-05-20 | 0.0036 AUD |
| 2022-04-19 | 0.0036 AUD |
| 2022-03-22 | 0.0036 AUD |
| 2022-02-17 | 0.0036 AUD |
| 2022-01-19 | 0.0036 AUD |
| 2021-12-22 | 0.0036 AUD |
| 2021-11-19 | 0.0036 AUD |
| 2021-10-20 | 0.0116 AUD |
| 2021-09-21 | 0.0080 AUD |
| 2021-08-23 | 0.0036 AUD |
| 2021-08-16 | 0.0120 AUD |
| 2021-07-21 | 0.0036 AUD |
| 2021-06-21 | 0.0033 AUD |
| 2021-05-20 | 0.0033 AUD |
| 2021-04-21 | 0.0033 AUD |
| 2021-03-22 | 0.0033 AUD |
| 2021-02-17 | 0.0033 AUD |
| 2021-01-21 | 0.0033 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.