CSE:KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.26	0.27	0.26	0.26	0.26	-	45,528
Jan 19, 2026	0.29	0.29	0.26	0.26	0.26	-8.93%	54,766
Jan 16, 2026	0.28	0.28	0.26	0.28	0.28	3.70%	112,727
Jan 15, 2026	0.25	0.28	0.25	0.27	0.27	12.50%	360,531
Jan 14, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	140,500
Jan 13, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	111,500
Jan 12, 2026	0.26	0.27	0.26	0.27	0.27	-3.57%	254,172
Jan 9, 2026	0.30	0.30	0.27	0.28	0.28	-11.11%	144,239
Jan 8, 2026	0.31	0.32	0.29	0.32	0.32	6.78%	50,500
Jan 7, 2026	0.30	0.32	0.30	0.30	0.30	-4.84%	16,454
Jan 6, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	98,500
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	49,390
Jan 2, 2026	0.31	0.34	0.30	0.30	0.30	-1.64%	152,937
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	25,500
Dec 30, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	93,500
Dec 29, 2025	0.30	0.30	0.27	0.30	0.30	1.72%	132,783
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	1,000
Dec 23, 2025	0.30	0.31	0.29	0.30	0.30	-1.64%	134,100
Dec 22, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	87,750
Dec 19, 2025	0.34	0.34	0.31	0.33	0.33	-4.35%	25,120
Dec 18, 2025	0.35	0.35	0.31	0.35	0.35	1.47%	36,285
Dec 17, 2025	0.33	0.34	0.32	0.34	0.34	6.25%	93,924
Dec 16, 2025	0.36	0.36	0.32	0.32	0.32	-8.57%	196,069
Dec 15, 2025	0.39	0.39	0.34	0.35	0.35	-7.89%	371,452
Dec 12, 2025	0.35	0.40	0.32	0.38	0.38	15.15%	1,069,177
Dec 11, 2025	0.28	0.33	0.28	0.33	0.33	13.79%	765,427
Dec 10, 2025	0.32	0.32	0.29	0.29	0.29	7.41%	1,098,000
Dec 9, 2025	0.27	0.29	0.26	0.27	0.27	-1.82%	279,700
Dec 8, 2025	0.30	0.30	0.27	0.28	0.28	-5.17%	55,910
Dec 5, 2025	0.27	0.30	0.25	0.29	0.29	7.41%	189,300
Dec 4, 2025	0.28	0.28	0.26	0.27	0.27	-	328,209
Dec 3, 2025	0.25	0.28	0.25	0.27	0.27	3.85%	250,250
Dec 2, 2025	0.27	0.27	0.26	0.26	0.26	-	64,000
Dec 1, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	228,300
Nov 28, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	56,500
Nov 27, 2025	0.28	0.29	0.28	0.28	0.28	-6.67%	22,571
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	108,650
Nov 25, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	517,800
Nov 24, 2025	0.26	0.30	0.26	0.29	0.29	3.57%	325,431
Nov 21, 2025	0.28	0.28	0.26	0.28	0.28	-	46,110
Nov 20, 2025	0.27	0.28	0.25	0.28	0.28	3.70%	484,998
Nov 19, 2025	0.21	0.27	0.21	0.27	0.27	35.00%	2,073,727
Nov 18, 2025	0.23	0.23	0.20	0.20	0.20	-11.11%	694,700
Nov 17, 2025	0.24	0.24	0.22	0.23	0.23	2.27%	311,800
Nov 14, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	502,900
Nov 13, 2025	0.24	0.24	0.23	0.23	0.23	-	727,046
Nov 12, 2025	0.27	0.27	0.23	0.23	0.23	-11.54%	1,059,558
Nov 11, 2025	0.29	0.30	0.26	0.26	0.26	-10.34%	921,689
Nov 10, 2025	0.29	0.30	0.27	0.29	0.29	3.57%	337,468
Nov 7, 2025	0.25	0.28	0.25	0.28	0.28	19.15%	688,266