K.L.E. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.86	0.90	0.86	0.86	0.86	-21.82%	9,952
Sep 2, 2026	1.10	1.10	1.10	1.10	1.10	-	400
Sep 1, 2026	1.10	1.10	1.10	1.10	1.10	10.00%	3
Aug 31, 2026	1.00	1.00	1.00	1.00	1.00	9.89%	9,972
Aug 28, 2026	0.91	0.91	0.91	0.91	0.91	-17.27%	417
Aug 25, 2026	1.10	1.10	0.85	1.10	1.10	29.41%	8,000
Aug 19, 2026	0.85	0.85	0.85	0.85	0.85	-	1,050
Aug 17, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	105
Aug 14, 2026	0.84	0.85	0.84	0.84	0.84	-	16,752
Aug 7, 2026	0.84	0.84	0.84	0.84	0.84	-	2,940
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	-	300
Jul 23, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Jul 13, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	2,690
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	97
Jun 29, 2026	0.84	0.84	0.84	0.84	0.84	-	100
Jun 26, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	180
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	15.49%	10,000
Jun 23, 2026	0.71	0.71	0.71	0.71	0.71	-15.48%	22,783
Jun 19, 2026	0.84	0.84	0.84	0.84	0.84	18.31%	1
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	-	5
Jun 15, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	400
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	-	7,625
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-	10,599
Jun 9, 2026	0.72	0.72	0.72	0.72	0.72	-	14
Jun 8, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	3,000
Jun 5, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	1,110
Jun 4, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	2,000
May 27, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	2,000
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-	95
May 21, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	4,493
May 19, 2026	0.71	0.75	0.71	0.71	0.71	-	2,000
May 14, 2026	0.71	0.71	0.71	0.71	0.71	-11.25%	2,000
May 13, 2026	0.80	0.80	0.80	0.80	0.80	-14.89%	260
May 11, 2026	0.94	0.97	0.94	0.94	0.94	-	225
May 8, 2026	0.94	0.94	0.94	0.94	0.94	17.50%	3,685
May 7, 2026	0.80	0.92	0.80	0.80	0.80	-13.04%	24
May 4, 2026	0.92	0.92	0.92	0.92	0.92	-	268
Apr 28, 2026	0.92	0.92	0.92	0.92	0.92	-	200
Apr 27, 2026	0.92	0.92	0.92	0.92	0.92	5.75%	350
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