ETR:KLMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	47.17	47.19	47.19	0.08%	1,545
Sep 15, 2025	47.39	47.39	47.13	47.15	47.15	0.04%	203
Sep 12, 2025	47.29	47.32	47.13	47.13	47.13	-0.28%	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
Aug 29, 2025	47.02	47.05	46.88	46.88	46.88	-0.32%	1,926
Aug 28, 2025	47.06	47.10	47.00	47.03	47.03	-0.04%	660
Aug 27, 2025	46.77	47.05	46.77	47.05	47.05	0.09%	127
Aug 26, 2025	46.94	47.01	46.85	47.01	47.01	0.38%	3,400
Aug 25, 2025	47.18	47.18	46.83	46.83	46.83	-0.21%	439
Aug 22, 2025	46.93	47.13	46.86	46.93	46.93	-0.13%	1,116
Aug 21, 2025	47.09	47.09	46.93	46.99	46.99	-0.25%	572
Aug 20, 2025	46.80	47.11	46.80	47.11	47.11	0.11%	863
Aug 19, 2025	46.90	47.06	46.89	47.06	47.06	0.49%	1,819
Aug 18, 2025	46.77	47.03	46.77	46.83	46.83	-0.15%	516
Aug 15, 2025	47.35	47.35	46.90	46.90	46.90	-0.38%	559
Aug 14, 2025	47.25	47.25	47.08	47.08	47.08	-0.08%	371
Aug 13, 2025	47.05	47.25	47.05	47.12	47.12	0.45%	878
Aug 12, 2025	47.11	47.14	46.91	46.91	46.91	-0.38%	296
Aug 11, 2025	47.38	47.38	47.09	47.09	47.09	-0.28%	901
Aug 8, 2025	47.27	47.29	47.13	47.22	47.22	-0.06%	433
Aug 7, 2025	47.42	47.42	47.20	47.25	47.25	0.13%	4,909
Aug 6, 2025	47.07	47.27	47.07	47.19	47.19	-0.32%	1,547
Aug 5, 2025	47.30	47.40	47.09	47.34	47.34	0.19%	2,937
Aug 4, 2025	46.86	47.25	46.86	47.25	47.25	0.51%	1,132
Aug 1, 2025	47.13	47.23	46.90	47.01	47.01	0.11%	2,432
Jul 31, 2025	47.12	47.12	46.96	46.96	46.96	0.02%	573
Jul 30, 2025	46.88	47.13	46.88	46.95	46.95	-0.23%	868
Jul 29, 2025	47.04	47.06	46.99	47.06	47.06	0.15%	544
Jul 28, 2025	46.86	47.07	46.86	46.99	46.99	0.23%	278
Jul 25, 2025	46.93	46.93	46.82	46.88	46.88	-0.21%	1,056
Jul 24, 2025	47.11	47.17	46.98	46.98	46.98	-0.36%	3,989
Jul 23, 2025	47.02	47.23	47.02	47.15	47.15	-0.11%	1,041
Jul 22, 2025	47.10	47.21	47.09	47.20	47.20	-0.06%	2,526
Jul 21, 2025	46.87	47.23	46.87	47.23	47.23	0.85%	724
Jul 18, 2025	47.06	47.06	46.83	46.83	46.83	-0.36%	73
Jul 17, 2025	46.92	47.00	46.87	47.00	47.00	0.30%	280
Jul 16, 2025	46.82	46.98	46.82	46.86	46.86	0.11%	1,146
Jul 15, 2025	47.05	47.05	46.81	46.81	46.81	0.24%	2,786
Jul 14, 2025	46.59	46.86	46.59	46.70	46.70	-0.23%	367
Jul 11, 2025	46.93	46.93	46.78	46.81	46.81	-0.19%	476