ASX · KYP · stock
Kinatico Ltd (KYP) stock price history
Every ASX trading session of Kinatico Ltd from Sep 8, 2015 to Sep 28, 2026: 2,800 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KYP adjusted close, 2015 to 2026
- A$0.7246
- All time high, 2015
- A$0.4150
- 52 week high, A$0.1150 low
- 2,800
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KYP key facts
- Kinatico Ltd (KYP) closed at A$0.1400 on Sep 28, 2026 on ASX.
- KYP's all time high close is A$0.7246, set on Sep 30, 2015; its all time low close is A$0.0440 on Dec 20, 2018.
- KYP's 52 week range is A$0.1150 to A$0.4150.
- KYP returned -54.8% over the year to Sep 28, 2026 and -22.2% over five years.
- Over ten years KYP returned +8%, +0.7% a year compounded.
- KYP's deepest drawdown was -93.9% from Sep 30, 2015 to Dec 20, 2018.
- DataCedar holds 2,800 daily sessions of KYP history from Sep 8, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KYP price chart, 2015 to 2026
KYP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -9.7% |
| 6 months | -6.7% |
| Year to date | -56.2% |
| 1 year | -54.8% |
| 3 years | +45.8% |
| 5 years | -22.2% |
| 10 years | +7.7% |
| Since Sep 8, 2015 | -32.8% |
| Compound annual growth, 11.1 years | -3.5% |
KYP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7246 on Sep 30, 2015
- All time low close
- A$0.0440 on Dec 20, 2018
- 52 week high
- A$0.4150 on Oct 26, 2025
- 52 week low
- A$0.1150 on Sep 8, 2026
- Deepest drawdown
- -93.9% from Sep 30, 2015 to Dec 20, 2018, not yet recovered
- Best single session
- +32.4% on Apr 30, 2020
- Worst single session
- -20.0% on Jul 14, 2020
- Volatility, 1 year annualised
- 81.3%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2019, +190%
- Worst calendar year
- 2016, -78%
KYP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 8, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3150 | A$0.3200 | A$0.1150 | A$0.1400 | -56.2% | 129.3M | 188 |
| 2025 | A$0.1400 | A$0.4150 | A$0.1300 | A$0.3200 | +120.7% | 197.8M | 253 |
| 2024 | A$0.1200 | A$0.1550 | A$0.0900 | A$0.1450 | +20.8% | 66.2M | 254 |
| 2023 | A$0.0770 | A$0.1250 | A$0.0690 | A$0.1200 | +55.8% | 55.9M | 252 |
| 2022 | A$0.1550 | A$0.1600 | A$0.0770 | A$0.0770 | -50.3% | 38.1M | 251 |
| 2021 | A$0.1900 | A$0.2100 | A$0.1150 | A$0.1550 | -16.2% | 90.8M | 254 |
| 2020 | A$0.1450 | A$0.2100 | A$0.0460 | A$0.1850 | +27.6% | 65.7M | 255 |
| 2019 | A$0.0510 | A$0.2425 | A$0.0480 | A$0.1450 | +190.0% | 108.1M | 253 |
| 2018 | A$0.0760 | A$0.0990 | A$0.0440 | A$0.0500 | -34.2% | 69.7M | 253 |
| 2017 | A$0.0770 | A$0.1300 | A$0.0650 | A$0.0760 | -3.8% | 45.8M | 252 |
| 2016 | A$0.3673 | A$0.4467 | A$0.0760 | A$0.0790 | -78.5% | 64.3M | 253 |
| 2015 | A$0.1985 | A$0.7643 | A$0.1985 | A$0.3673 | n/a | 19.8M | 82 |
KYP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1400 | +3.7% |
| August 2026 | A$0.1350 | -6.9% |
| July 2026 | A$0.1450 | -3.3% |
| June 2026 | A$0.1500 | +11.1% |
| May 2026 | A$0.1350 | -3.6% |
| April 2026 | A$0.1400 | -6.7% |
| March 2026 | A$0.1500 | -16.7% |
| February 2026 | A$0.1800 | -16.3% |
| January 2026 | A$0.2150 | -32.8% |
| December 2025 | A$0.3200 | +4.9% |
| November 2025 | A$0.3050 | -14.1% |
| October 2025 | A$0.3550 | +10.9% |
About the KYP data
Daily bars. 2,800 sessions from Sep 8, 2015 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KYP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KYP share price history
