K.L.E. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.75	0.75	0.75	0.75	0.75	-	945
Oct 12, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	800
Oct 7, 2026	0.74	0.74	0.74	0.74	0.74	-	1,230
Oct 2, 2026	0.74	0.74	0.73	0.74	0.74	5.71%	1,016
Oct 1, 2026	0.70	0.85	0.70	0.70	0.70	-17.65%	4,578
Sep 28, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	15,678
Sep 23, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	553
Sep 15, 2026	0.85	0.85	0.85	0.85	0.85	-	331
Sep 14, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	2,043
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