K.L.E. Group Limited (JMSE:KLE)
Jamaica · Delayed Price · Currency is JMD 0.7300
-0.1300 (-15.12%)
At close: Oct 6, 2025
K.L.E. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -15.12% | 80,000 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 54 |
| Oct 1, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 15,000 |
| Sep 26, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 1,800 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 101 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 49 |
| Sep 12, 2025 | 0.85 | 1.07 | 0.85 | 0.85 | 0.85 | -14.14% | 7,063 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 457 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 595 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 15.29% | 111 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 12,804 |
| Sep 4, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 2,704 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.60 | 0.85 | 0.85 | - | 1,179 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 21.43% | 363 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 51 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 12.90% | 101 |
| Aug 25, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -11.43% | 414 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 36,013 |
| Aug 19, 2025 | 0.70 | 0.79 | 0.70 | 0.70 | 0.70 | -11.39% | 18,066 |
| Aug 18, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -8.14% | 1,500 |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 712 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 130 |
| Aug 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 51 |
| Aug 12, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 22,997 |
| Aug 11, 2025 | 0.86 | 1.09 | 0.86 | 0.86 | 0.86 | -21.10% | 21,705 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 7,263 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 87,607 |
| Aug 5, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 10,419 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 26.58% | 20 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.95% | 5,000 |
| Jul 28, 2025 | 0.84 | 0.98 | 0.84 | 0.84 | 0.84 | -1.18% | 154,000 |
| Jul 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,000 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -12.37% | 902 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 14.12% | 1 |
| Jun 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| Jun 18, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 4,301 |
| Jun 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 20 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 30 |
| Jun 11, 2025 | 0.90 | 0.97 | 0.90 | 0.90 | 0.90 | 7.14% | 1,746 |
| Jun 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -13.40% | 559 |
| Jun 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -10.19% | 200 |
| May 30, 2025 | 1.08 | 1.08 | 0.90 | 1.08 | 1.08 | 20.00% | 5,500 |
| May 28, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -2.17% | 46,500 |
| May 27, 2025 | 0.92 | 1.06 | 0.92 | 0.92 | 0.92 | -15.60% | 5,937 |
| May 26, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 18.48% | 1,178 |
| May 20, 2025 | 0.92 | 1.09 | 0.92 | 0.92 | 0.92 | -13.21% | 6,403 |
| May 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 15.22% | 1 |
| May 16, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -16.36% | 1,371 |
| May 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| May 12, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 1,610 |