ETR:KLMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	46.89	47.17	46.89	46.98	46.98	-0.01%	1,805
Dec 19, 2025	47.19	47.25	46.99	46.99	46.99	-0.37%	2,082
Dec 18, 2025	47.19	47.21	47.11	47.16	47.16	0.26%	594
Dec 17, 2025	47.41	47.41	47.04	47.04	47.04	-0.13%	7,547
Dec 16, 2025	47.19	47.22	47.00	47.10	47.10	0.06%	6,880
Dec 15, 2025	47.38	47.38	47.07	47.07	47.07	-0.10%	3,891
Dec 12, 2025	47.21	47.21	47.10	47.12	47.12	0.01%	148
Dec 11, 2025	47.14	47.24	47.11	47.11	47.11	-0.11%	1,282
Dec 10, 2025	46.87	47.17	46.87	47.17	47.17	0.34%	2,018
Dec 9, 2025	46.96	47.16	46.91	47.00	47.00	-0.14%	4,594
Dec 8, 2025	47.36	47.36	47.04	47.07	47.07	-0.21%	6,095
Dec 5, 2025	47.33	47.38	47.17	47.17	47.17	-0.39%	940
Dec 4, 2025	47.41	47.41	47.32	47.35	47.35	0.18%	563
Dec 3, 2025	47.21	47.42	47.21	47.27	47.27	-0.25%	994
Dec 2, 2025	47.36	47.39	47.27	47.39	47.39	0.15%	4,846
Dec 1, 2025	47.70	47.70	47.32	47.32	47.32	-0.58%	19,539
Nov 28, 2025	47.49	47.60	47.48	47.60	47.60	0.34%	1,393
Nov 27, 2025	47.59	47.59	47.43	47.43	47.43	-0.19%	1,201
Nov 26, 2025	47.35	47.58	47.35	47.52	47.52	0.05%	759
Nov 25, 2025	47.39	47.60	47.39	47.50	47.50	0.17%	581
Nov 24, 2025	47.61	47.61	47.37	47.42	47.42	0.34%	184
Nov 21, 2025	47.39	47.53	47.26	47.26	47.26	-0.03%	2,353
Nov 20, 2025	47.40	47.40	47.27	47.27	47.27	-0.19%	1,211
Nov 19, 2025	47.23	47.47	47.23	47.36	47.36	0.17%	1,770
Nov 18, 2025	47.63	47.63	47.28	47.28	47.28	-0.44%	1,060
Nov 17, 2025	47.59	47.59	47.32	47.49	47.49	0.45%	3,171
Nov 14, 2025	47.43	47.44	47.28	47.28	47.28	-0.26%	11,118
Nov 13, 2025	47.59	47.60	47.40	47.40	47.40	-0.52%	1,091
Nov 12, 2025	47.57	47.65	47.45	47.65	47.65	0.13%	515
Nov 11, 2025	47.49	47.59	47.44	47.59	47.59	0.14%	1,038
Nov 10, 2025	47.41	47.72	47.24	47.52	47.52	0.23%	2,913
Nov 7, 2025	47.61	47.61	47.39	47.41	47.41	-0.13%	1,861
Nov 6, 2025	47.48	47.54	47.42	47.48	47.48	0.15%	315
Nov 5, 2025	47.34	47.71	47.34	47.41	47.41	-0.43%	1,451
Nov 4, 2025	47.46	47.61	47.46	47.61	47.61	-0.08%	2,113
Nov 3, 2025	47.74	47.74	47.45	47.65	47.65	0.02%	5,836
Oct 31, 2025	47.50	47.64	47.50	47.64	47.64	0.03%	1,739
Oct 30, 2025	47.54	47.62	47.49	47.62	47.62	0.01%	7,988
Oct 29, 2025	47.40	47.65	47.40	47.62	47.62	0.20%	2,770
Oct 28, 2025	47.47	47.67	47.47	47.52	47.52	0.04%	2,108
Oct 27, 2025	47.36	47.60	47.36	47.50	47.50	-0.06%	4,225
Oct 24, 2025	47.68	47.68	47.53	47.53	47.53	-0.48%	5,088
Oct 23, 2025	47.92	47.92	47.68	47.76	47.76	0.15%	5,519
Oct 22, 2025	47.62	47.85	47.62	47.69	47.69	0.04%	18,022
Oct 21, 2025	47.73	47.77	47.65	47.67	47.67	0.20%	246
Oct 20, 2025	47.35	47.68	47.35	47.58	47.58	-0.21%	943
Oct 17, 2025	47.59	47.71	47.59	47.68	47.68	-0.11%	1,684
Oct 16, 2025	47.57	47.73	47.57	47.73	47.73	0.18%	931
Oct 15, 2025	47.84	47.84	47.63	47.64	47.64	0.36%	3,587
Oct 14, 2025	47.47	47.59	47.46	47.47	47.47	0.30%	1,646