K.L.E. Group Limited (JMSE:KLE)
Jamaica · Delayed Price · Currency is JMD 0.8700
0.00 (0.00%)
At close: Apr 9, 2026
K.L.E. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 3,823 |
| Apr 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 1,000 |
| Apr 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Apr 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,500 |
| Apr 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,110 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,301 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 10.47% | 21 |
| Mar 26, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -9.47% | 2,938 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 9,475 |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.87% | 300 |
| Mar 18, 2026 | 0.89 | 1.04 | 0.89 | 0.89 | 0.89 | - | 1,041 |
| Mar 16, 2026 | 0.89 | 1.04 | 0.89 | 0.89 | 0.89 | -1.11% | 12,000 |
| Mar 13, 2026 | 0.90 | 1.05 | 0.90 | 0.90 | 0.90 | -14.29% | 900 |
| Mar 12, 2026 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | 2.94% | 8,077 |
| Mar 10, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 13,869 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 14.29% | 8,800 |
| Mar 6, 2026 | 0.91 | 1.03 | 0.91 | 0.91 | 0.91 | -11.65% | 210 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 105 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,897 |
| 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 |