K.L.E. Group Limited (JMSE:KLE)
Jamaica · Delayed Price · Currency is JMD 1.050
0.00 (0.00%)
At close: Mar 2, 2026
K.L.E. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 450 |
| Feb 27, 2026 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | - | 1,205 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 300 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,823 |
| Feb 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 15.38% | 50 |
| Feb 16, 2026 | 0.91 | 1.05 | 0.91 | 0.91 | 0.91 | -13.33% | 10,123 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 15.38% | 500 |
| Feb 12, 2026 | 0.91 | 1.05 | 0.91 | 0.91 | 0.91 | -11.65% | 9,594 |
| Feb 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 14.44% | 12,254 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -13.46% | 34 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 15.56% | 400 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.62% | 2,159 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.90 | 1.03 | 1.03 | -1.90% | 5,207 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 129 |
| Feb 2, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 1,102 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 400 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 3,659 |
| Jan 26, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,450 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 2,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.36% | 19 |
| 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 |