K.L.E. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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