Klevo Rewards Limited (ASX:KLV)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
At close: Feb 10, 2026
Klevo Rewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,175,447 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,244,968 |
| Feb 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 2,010,746 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.00% | 9,261,697 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 2,137,779 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 4,345,612 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 588,824 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 4,963,379 |
| Jan 29, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 41.18% | 10,233,280 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 54.55% | 8,619,512 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,480,701 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 3,227,388 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 1,052,058 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 2,918,065 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,648,552 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 9,628,132 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,730,183 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 2,904,338 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,228,099 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 187,500 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 8,079,620 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 82,683 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 453,804 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,818,953 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 500,000 |
| Dec 23, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 6,220,668 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,889,800 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,167,093 |
| Dec 18, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,358,893 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 8,529,588 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,847,230 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 13,202,960 |