ETR:KLMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.61	47.61	47.39	47.41	47.41	-0.15%	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	-0.42%	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	0.04%	1,739
Oct 30, 2025	47.54	47.62	47.49	47.62	47.62	-	7,988
Oct 29, 2025	47.40	47.65	47.40	47.62	47.62	0.21%	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	0.19%	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	-0.10%	1,684
Oct 16, 2025	47.57	47.73	47.57	47.73	47.73	0.19%	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
Oct 13, 2025	47.07	47.37	47.07	47.33	47.33	-0.15%	65
Oct 10, 2025	47.31	47.40	47.30	47.40	47.40	0.36%	783
Oct 9, 2025	47.35	47.37	47.18	47.23	47.23	0.02%	230
Oct 8, 2025	47.04	47.35	47.04	47.22	47.22	0.28%	1,217
Oct 7, 2025	47.29	47.29	47.09	47.09	47.09	-0.17%	1,368
Oct 6, 2025	47.35	47.35	47.15	47.17	47.17	-0.19%	259
Oct 3, 2025	47.30	47.35	47.20	47.26	47.26	0.04%	97
Oct 2, 2025	47.05	47.32	47.05	47.24	47.24	0.23%	1,226
Oct 1, 2025	47.29	47.29	47.08	47.13	47.13	0.02%	1,107
Sep 30, 2025	47.07	47.26	47.07	47.12	47.12	-	2,034
Sep 29, 2025	46.96	47.20	46.96	47.12	47.12	0.23%	203
Sep 26, 2025	46.98	47.12	46.98	47.01	47.01	-0.04%	567
Sep 25, 2025	47.06	47.11	46.89	47.03	47.03	-0.17%	941
Sep 24, 2025	46.93	47.12	46.93	47.11	47.11	0.13%	1,501
Sep 23, 2025	47.34	47.34	47.02	47.05	47.05	-0.19%	290
Sep 22, 2025	46.89	47.14	46.89	47.14	47.14	0.15%	516
Sep 19, 2025	47.01	47.16	47.01	47.07	47.07	-0.04%	271
Sep 18, 2025	47.19	47.25	47.09	47.09	47.09	-0.44%	6,083
Sep 17, 2025	47.43	47.43	47.20	47.30	47.30	0.23%	1,722
Sep 16, 2025	47.24	47.36	47.18	47.19	47.19	0.08%	1,545
Sep 15, 2025	47.39	47.39	47.13	47.15	47.15	0.02%	203
Sep 12, 2025	47.29	47.32	47.13	47.14	47.14	-0.25%	413
Sep 11, 2025	47.27	47.37	47.26	47.26	47.26	-0.13%	691
Sep 10, 2025	47.06	47.32	47.06	47.32	47.32	0.06%	1,236
Sep 9, 2025	47.24	47.30	47.17	47.29	47.29	0.23%	1,015
Sep 8, 2025	46.94	47.25	46.94	47.18	47.18	-0.40%	1,721
Sep 5, 2025	47.08	47.37	47.00	47.37	47.37	0.55%	2,094
Sep 4, 2025	46.90	47.11	46.90	47.11	47.11	0.81%	1,192
Sep 3, 2025	46.54	46.85	46.54	46.73	46.73	-0.09%	12,628
Sep 2, 2025	46.67	46.78	46.67	46.77	46.77	-0.23%	848
Sep 1, 2025	47.07	47.07	46.82	46.88	46.88	-	5,131