K.L.E. Group Limited (JMSE:KLE)
Jamaica · Delayed Price · Currency is JMD 0.8900
+0.0900 (11.25%)
At close: Jan 16, 2026
K.L.E. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | 11.25% | 1,100 |
| Jan 15, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -5.88% | 3,549 |
| Jan 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -19.05% | 242 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 755 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,001 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 31.25% | 8,509 |
| Jan 5, 2026 | 0.80 | 1.05 | 0.80 | 0.80 | 0.80 | -23.81% | 7,042 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,896 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 29.63% | 2,000 |
| Dec 19, 2025 | 0.81 | 1.05 | 0.81 | 0.81 | 0.81 | -13.83% | 25,107 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.30% | 489 |
| Dec 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -15.69% | 200 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 3,500 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 33.33% | 8,600 |
| Dec 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 30,800 |
| Dec 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -12.94% | 10,000 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.73 | 0.85 | 0.85 | - | 15,501 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 300 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 16.44% | 6,806 |
| Nov 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 91 |
| Nov 6, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | - | 3,346 |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 20,000 |
| Oct 31, 2025 | 0.75 | 0.90 | 0.75 | 0.75 | 0.75 | -16.67% | 16,241 |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 117 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 8 |
| Oct 22, 2025 | 0.90 | 0.97 | 0.90 | 0.90 | 0.90 | -1.10% | 11,002 |
| Oct 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 500 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,332 |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 429 |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1 |
| Oct 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 1 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 5.75% | 15,455 |
| Oct 9, 2025 | 0.87 | 0.87 | 0.74 | 0.87 | 0.87 | 17.57% | 9,703 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1,118 |
| 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 |