PAR, ALKLA 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALKLA: Klarsen SA

28 Aug 2025

LAST: 0.9260	CHANGE: 0.01	OPEN: 0.8860	HIGH: 0.9260	ASK: 0.0000	VOLUME: 2.1K
LAST: 0.9260	CHG(%): 0.86	PREV: 0.9340	LOW: 0.8860	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.8860	0.9260	0.8860	0.9260	2.1K
27 Aug 25	0.9300	0.9360	0.8820	0.9340	3.2K
26 Aug 25	0.9280	0.9300	0.8820	0.9280	2.5K
25 Aug 25	0.9020	0.9340	0.8800	0.9340	2.9K
22 Aug 25	0.9100	0.9380	0.8900	0.9340	2.9K
21 Aug 25	0.9100	0.9120	0.8800	0.8800	5.6K
20 Aug 25	0.9100	0.9620	0.9100	0.9380	1.8K
19 Aug 25	0.9100	0.9540	0.9100	0.9140	2.3K
18 Aug 25	0.9120	0.9560	0.8640	0.9560	16.2K
15 Aug 25	0.9720	0.9720	0.9320	0.9580	5.3K

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:

TECHNICAL INDICATORS

MA5:	0.93
MA10:	0.93
MA20:	0.91
MA50:	0.97
MA100:	0.94
MA200:	1.02
STO9:	56.10
STO14:	48.61
RSI14:	58.48
WPR14:	-39.66
MTM14:	0.07
ROC14:	0.08
ATR:	0.06
Week High:	0.94
Week Low:	0.88
Month High:	1.00
Month Low:	0.80
Year High:	1.67
Year Low:	0.56
Volatility:	47.55