Quotes and Market Data
Find a quote
KELT EXPLORATION LTD
6.39 Up 0.08 (1.25 %)
Delayed : 2024/04/26 12:32:09
- Previous close $6.31
- Opening $6.30
- Price Ask $6.39
- Price Bid $6.39
- Size Bid 11
- Size Ask 9
- Today High $6.39
- Today Low $6.30
- 52 Weeks High $8.16
- 52 Weeks Low $4.56
- Volume 87,475
Fundamentals
- P/E Ratio : 14.34
- Earnings/Share : 2.51
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,227.33
- Shares Out (M) : 194.51
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:32 PM | $6.39 | Up $0.01 | $6.39 | $6.38 | 7,100 |
| 12:31 PM | $6.38 | Up $0.00 | $6.38 | $6.36 | 11,200 |
| 12:27 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 12:27 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:27 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:27 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:24 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 800 |
| 12:24 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:24 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:23 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 800 |
| 12:22 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 2,700 |
| 12:15 PM | $6.37 | Up $0.01 | $6.37 | $6.37 | 200 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:15 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 12:12 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 200 |
| 12:12 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:12 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:10 PM | $6.36 | Up $0.01 | $6.36 | $6.36 | 200 |
| 12:10 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 12:07 PM | $6.35 | Up $0.01 | $6.35 | $6.35 | 100 |
| 12:07 PM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 12:07 PM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 11:55 AM | $6.34 | Up $0.01 | $6.34 | $6.34 | 400 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 100 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:48 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:46 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 700 |
| 11:46 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:40 AM | $6.33 | Up $0.01 | $6.33 | $6.32 | 2,200 |
| 11:40 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:40 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:40 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:40 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:40 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 0 |
| 11:37 AM | $6.32 | Down $0.00 | $6.32 | $6.32 | 100 |
| 11:37 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:37 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:36 AM | $6.32 | Down $ -0.01 | $6.32 | $6.32 | 500 |
| 11:33 AM | $6.33 | Up $0.01 | $6.33 | $6.33 | 100 |
| 11:33 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:33 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 200 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:25 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:21 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 200 |
| 11:21 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:21 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:21 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:18 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 400 |
| 11:18 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:18 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:16 AM | $6.32 | Up $0.01 | $6.32 | $6.32 | 500 |
| 11:16 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:14 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 600 |
| 11:14 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 11:11 AM | $6.31 | Down $0.00 | $6.31 | $6.30 | 200 |
| 11:11 AM | $6.31 | Up $0.00 | $6.31 | $6.30 | 0 |
| 11:11 AM | $6.31 | Up $0.00 | $6.31 | $6.30 | 0 |
| 11:08 AM | $6.31 | Down $ -0.01 | $6.31 | $6.31 | 500 |
| 11:08 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 11:08 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 11:07 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 300 |
| 11:02 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 400 |
| 11:02 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:02 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:02 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:02 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 11:01 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 1,000 |
| 10:56 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 500 |
| 10:56 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:56 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:56 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:56 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Down $ -0.01 | $6.32 | $6.32 | 700 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:47 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 10:44 AM | $6.33 | Up $0.01 | $6.33 | $6.33 | 300 |
| 10:44 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:44 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:42 AM | $6.32 | Down $ -0.01 | $6.33 | $6.32 | 800 |
| 10:42 AM | $6.32 | Up $0.00 | $6.33 | $6.32 | 0 |
| 10:41 AM | $6.33 | Up $0.01 | $6.33 | $6.33 | 400 |
| 10:40 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 300 |
| 10:39 AM | $6.32 | Down $ -0.01 | $6.32 | $6.32 | 900 |
| 10:37 AM | $6.33 | Down $ -0.02 | $6.34 | $6.33 | 1,700 |
| 10:37 AM | $6.33 | Up $0.00 | $6.34 | $6.33 | 0 |
| 10:34 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 300 |
| 10:34 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 10:34 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 10:33 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 4,500 |
| 10:32 AM | $6.35 | Down $ -0.02 | $6.36 | $6.35 | 1,100 |
| 10:30 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 100 |
| 10:30 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:28 AM | $6.36 | Up $0.01 | $6.36 | $6.36 | 100 |
| 10:28 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 10:27 AM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 1,000 |
| 10:25 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 10:25 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 10:23 AM | $6.36 | Up $0.01 | $6.36 | $6.36 | 100 |
| 10:23 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 10:22 AM | $6.35 | Down $ -0.02 | $6.36 | $6.35 | 1,100 |
| 10:21 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 10:19 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 200 |
| 10:19 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:17 AM | $6.36 | Down $ -0.02 | $6.37 | $6.36 | 1,700 |
| 10:17 AM | $6.36 | Up $0.00 | $6.37 | $6.36 | 0 |
| 10:16 AM | $6.38 | Up $0.01 | $6.38 | $6.37 | 1,200 |
| 10:14 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 10:14 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:13 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 10:11 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 900 |
| 10:11 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:10 AM | $6.36 | Up $0.03 | $6.36 | $6.34 | 6,200 |
| 10:06 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 400 |
| 10:06 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:06 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:06 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:03 AM | $6.33 | Down $ -0.01 | $6.33 | $6.33 | 1,800 |
| 10:03 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:03 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 10:02 AM | $6.34 | Up $0.01 | $6.34 | $6.34 | 1,500 |
| 10:00 AM | $6.33 | Up $0.01 | $6.33 | $6.33 | 200 |
| 10:00 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 09:59 AM | $6.32 | Up $0.01 | $6.32 | $6.32 | 600 |
| 09:57 AM | $6.31 | Down $ -0.02 | $6.32 | $6.31 | 2,900 |
| 09:57 AM | $6.31 | Up $0.00 | $6.32 | $6.31 | 0 |
| 09:56 AM | $6.33 | Down $ -0.01 | $6.33 | $6.33 | 700 |
| 09:55 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 2,800 |
| 09:51 AM | $6.34 | Down $ -0.01 | $6.34 | $6.34 | 1,900 |
| 09:51 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 09:51 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 09:51 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 09:50 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 400 |
| 09:49 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 600 |
| 09:48 AM | $6.35 | Down $ -0.02 | $6.36 | $6.35 | 1,100 |
| 09:47 AM | $6.37 | Up $0.00 | $6.38 | $6.37 | 200 |
| 09:46 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 800 |
| 09:44 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 800 |
| 09:44 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 09:41 AM | $6.36 | Up $0.01 | $6.36 | $6.35 | 700 |
| 09:41 AM | $6.36 | Up $0.00 | $6.36 | $6.35 | 0 |
| 09:41 AM | $6.36 | Up $0.00 | $6.36 | $6.35 | 0 |
| 09:40 AM | $6.35 | Up $0.01 | $6.35 | $6.35 | 1,100 |
| 09:38 AM | $6.34 | Up $0.00 | $6.34 | $6.33 | 5,300 |
| 09:38 AM | $6.34 | Up $0.00 | $6.34 | $6.33 | 0 |
| 09:37 AM | $6.34 | Up $0.02 | $6.34 | $6.34 | 100 |
| 09:36 AM | $6.32 | Down $ -0.02 | $6.33 | $6.32 | 600 |
| 09:35 AM | $6.34 | Up $0.01 | $6.34 | $6.34 | 200 |
| 09:34 AM | $6.33 | Up $0.00 | $6.33 | $6.32 | 300 |
| 09:33 AM | $6.33 | Up $0.01 | $6.34 | $6.32 | 600 |
| 09:32 AM | $6.32 | Up $0.00 | $6.32 | $6.32 | 200 |
| 09:31 AM | $6.32 | Up $0.02 | $6.32 | $6.30 | 3,400 |
| 09:30 AM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 1,700 |
| Previous close | $6.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-04-2024 | $6.40 | $6.35 | $6.40 | $6.35 | 27,300 |
| 25-04-2024 | $6.31 | $6.30 | $6.32 | $6.26 | 120,300 |
| 24-04-2024 | $6.27 | $6.36 | $6.36 | $6.26 | 96,700 |
| 23-04-2024 | $6.40 | $6.37 | $6.47 | $6.37 | 169,000 |
| 22-04-2024 | $6.37 | $6.40 | $6.41 | $6.34 | 185,700 |
| 19-04-2024 | $6.07 | $6.06 | $6.08 | $6.04 | 151,900 |
| 18-04-2024 | $5.98 | $6.00 | $6.02 | $5.95 | 109,400 |
| 17-04-2024 | $6.01 | $6.01 | $6.06 | $5.95 | 105,100 |
| 16-04-2024 | $6.10 | $6.00 | $6.13 | $5.95 | 222,800 |
| 15-04-2024 | $6.04 | $6.11 | $6.12 | $6.02 | 204,200 |
| 12-04-2024 | $6.21 | $6.32 | $6.32 | $6.16 | 184,400 |
| 11-04-2024 | $6.36 | $6.41 | $6.47 | $6.34 | 227,000 |
| 10-04-2024 | $6.67 | $6.59 | $6.68 | $6.53 | 182,100 |
| 09-04-2024 | $6.25 | $6.14 | $6.26 | $6.14 | 242,700 |
| 08-04-2024 | $6.13 | $6.09 | $6.14 | $6.09 | 110,500 |
| 05-04-2024 | $6.12 | $6.11 | $6.14 | $6.07 | 218,500 |
| 04-04-2024 | $6.05 | $6.10 | $6.13 | $6.04 | 153,500 |
| 03-04-2024 | $6.17 | $6.14 | $6.20 | $6.11 | 162,400 |
| 02-04-2024 | $6.08 | $6.15 | $6.15 | $6.02 | 200,800 |
| 01-04-2024 | $6.08 | $6.14 | $6.14 | $6.03 | 162,900 |
| 28-03-2024 | $6.05 | $6.05 | $6.15 | $6.03 | 450,300 |
| 27-03-2024 | $6.08 | $6.03 | $6.08 | $6.00 | 171,000 |
| 26-03-2024 | $5.97 | $5.94 | $6.06 | $5.94 | 197,300 |
| 25-03-2024 | $6.06 | $5.93 | $6.06 | $5.88 | 266,600 |
| 22-03-2024 | $5.89 | $5.80 | $5.92 | $5.80 | 267,600 |
| 21-03-2024 | $5.86 | $5.90 | $5.94 | $5.85 | 255,100 |
| 20-03-2024 | $6.00 | $5.93 | $6.10 | $5.92 | 586,700 |
| 19-03-2024 | $5.87 | $5.89 | $5.91 | $5.86 | 169,500 |
| 18-03-2024 | $5.84 | $5.88 | $5.88 | $5.80 | 99,600 |
| 15-03-2024 | $5.87 | $5.85 | $5.87 | $5.81 | 144,700 |
Graphs are not available, please refer to the detailed table