Klevo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	40,347
Oct 29, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	6,324
Oct 28, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	24,714
Oct 27, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	45,737
Oct 26, 2026	0.53	0.54	0.48	0.48	0.48	-4.00%	62,623
Oct 23, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	104,039
Oct 22, 2026	0.56	0.56	0.51	0.51	0.51	-8.93%	191,830
Oct 21, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	28,651
Oct 20, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	23,608
Oct 19, 2026	0.61	0.61	0.56	0.56	0.56	-5.88%	155,450
Oct 16, 2026	0.59	0.62	0.58	0.60	0.60	-0.83%	21,344
Oct 15, 2026	0.63	0.63	0.60	0.60	0.60	-	32,276
Oct 14, 2026	0.57	0.61	0.57	0.60	0.60	9.09%	34,821
Oct 13, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	3,863
Oct 12, 2026	0.63	0.66	0.53	0.59	0.59	-5.60%	68,523
Oct 9, 2026	0.55	0.67	0.55	0.63	0.63	13.64%	22,860
Oct 8, 2026	0.55	0.58	0.55	0.55	0.55	-2.65%	29,517
Oct 7, 2026	0.55	0.57	0.55	0.57	0.57	8.65%	8,315
Oct 6, 2026	0.56	0.59	0.52	0.52	0.52	-5.45%	10,775
Oct 5, 2026	0.55	0.59	0.55	0.55	0.55	5.77%	29,762
Oct 2, 2026	0.55	0.56	0.51	0.52	0.52	-8.77%	54,926
Oct 1, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	2,953
Sep 30, 2026	0.54	0.55	0.54	0.55	0.55	4.76%	48,458
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	15,137
Sep 28, 2026	0.54	0.54	0.53	0.53	0.53	-	65,229
Sep 25, 2026	0.52	0.53	0.51	0.53	0.53	-1.85%	56,994
Sep 24, 2026	0.52	0.54	0.52	0.54	0.54	4.85%	2,482
Sep 23, 2026	0.54	0.56	0.51	0.52	0.52	-8.04%	14,542
Sep 22, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	1,428
Sep 21, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	49,691
Sep 18, 2026	0.57	0.57	0.56	0.56	0.56	-4.27%	61
Sep 17, 2026	0.59	0.60	0.55	0.59	0.59	-2.50%	106,735
Sep 16, 2026	0.60	0.61	0.60	0.60	0.60	8.11%	5,183
Sep 15, 2026	0.60	0.62	0.56	0.56	0.56	-2.63%	36,070
Sep 14, 2026	0.62	0.64	0.54	0.57	0.57	-13.64%	100,705
Sep 11, 2026	0.72	0.74	0.64	0.66	0.66	-5.71%	41,968
Sep 10, 2026	0.71	0.76	0.70	0.70	0.70	-3.45%	26,182
Sep 9, 2026	0.69	0.73	0.66	0.73	0.73	2.84%	29,196
Sep 8, 2026	0.71	0.77	0.71	0.71	0.71	-0.70%	78,664
Sep 7, 2026	0.70	0.72	0.70	0.71	0.71	9.23%	32,361
Sep 4, 2026	0.59	0.65	0.59	0.65	0.65	6.56%	27,336
Sep 3, 2026	0.63	0.63	0.61	0.61	0.61	-4.69%	9,981
Sep 1, 2026	0.64	0.64	0.64	0.64	0.64	-8.57%	-
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	-
Aug 28, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-13.33%	-
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 24, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	18,738
Aug 21, 2026	0.85	0.85	0.77	0.78	0.78	-10.34%	50,146