KEEMO Fashion Group Limited (KMFG)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.500 (16.67%)
Dec 27, 2024, 4:00 PM EST
KEEMO Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | 100 |
| Dec 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 24, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 331 |
| Dec 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 12, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 11, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 10, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 9, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 6, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 5, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 4, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 3, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 29, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 27, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 25, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 22, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 20, 2024 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 10.34% | 300 |
| Nov 19, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 18, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 15, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 14, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 13, 2024 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | -4.92% | 200 |
| Nov 12, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 11, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 8, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 7, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 6, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 5, 2024 | 2.75 | 3.05 | 2.55 | 3.05 | 3.05 | -12.61% | 900 |
| Nov 4, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 5 |
| Nov 1, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 31, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 30, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 29, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 28, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 25, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 24, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 9.06% | 100 |
| Oct 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 11.89% | 100 |
| Oct 22, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 21, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 6 |
| Oct 18, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 17, 2024 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | 0.35% | 500 |
| Oct 16, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1 |
| Oct 15, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 14, 2024 | 3.52 | 3.52 | 2.40 | 2.85 | 2.85 | -37.36% | 2,200 |
| Oct 11, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.00% | 100 |
| Oct 10, 2024 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 27.88% | 302 |
| Oct 9, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 4 |
| Oct 8, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 22.19% | 125 |
| Oct 7, 2024 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | -1.54% | 300 |
| Oct 4, 2024 | 2.30 | 3.25 | 2.20 | 3.25 | 3.25 | 35.42% | 4,300 |
| Oct 3, 2024 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 20.00% | 1,100 |
| Oct 2, 2024 | 1.85 | 2.00 | 1.70 | 2.00 | 2.00 | 8.11% | 4,300 |
| Oct 1, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -16.29% | 100 |
| Sep 30, 2024 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Sep 27, 2024 | 2.20 | 2.40 | 2.20 | 2.21 | 2.21 | 2.79% | 1,000 |
| Sep 26, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 100 |
| Sep 25, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 24, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 100 |
| Sep 23, 2024 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 12.50% | 600 |
| Sep 20, 2024 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | 14.29% | 300 |
| Sep 19, 2024 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 9.37% | 1,020 |
| Sep 18, 2024 | 1.80 | 1.80 | 1.22 | 1.60 | 1.60 | -20.00% | 2,030 |
| Sep 17, 2024 | 1.78 | 2.00 | 1.50 | 2.00 | 2.00 | - | 800 |
| Sep 16, 2024 | 2.22 | 2.30 | 2.00 | 2.00 | 2.00 | -27.27% | 3,000 |
| Sep 13, 2024 | 2.60 | 2.75 | 2.60 | 2.75 | 2.75 | 30.95% | 300 |
| Sep 12, 2024 | 2.25 | 2.70 | 2.10 | 2.10 | 2.10 | -8.70% | 25,691 |
| Sep 11, 2024 | 2.15 | 2.35 | 2.13 | 2.30 | 2.30 | 9.52% | 2,323 |
| Sep 10, 2024 | 1.78 | 2.25 | 1.78 | 2.10 | 2.10 | 46.85% | 4,888 |
| Sep 9, 2024 | 0.73 | 1.85 | 0.73 | 1.43 | 1.43 | 175.00% | 24,933 |
| Sep 6, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -10.34% | 545 |
| Sep 5, 2024 | 0.35 | 0.61 | 0.35 | 0.58 | 0.58 | 84.13% | 35,415 |
| Sep 4, 2024 | 0.30 | 0.37 | 0.30 | 0.32 | 0.32 | - | 213,520 |
| Sep 3, 2024 | 1.24 | 1.39 | 0.24 | 0.32 | 0.32 | -72.12% | 213,520 |
| Aug 30, 2024 | 3.80 | 4.25 | 1.13 | 1.13 | 1.13 | -70.26% | 399,570 |
| Aug 29, 2024 | 4.00 | 5.00 | 3.45 | 3.80 | 3.80 | 33.33% | 391,362 |
| Aug 28, 2024 | 3.14 | 3.14 | 2.69 | 2.85 | 2.85 | -1.72% | 8,708 |
| Aug 27, 2024 | 2.92 | 3.15 | 2.90 | 2.90 | 2.90 | 20.83% | 1,267 |
| Aug 26, 2024 | 2.20 | 2.55 | 2.20 | 2.40 | 2.40 | 9.09% | 15,450 |
| Aug 23, 2024 | 2.49 | 2.49 | 1.92 | 2.20 | 2.20 | 15.79% | 1,536 |
| Aug 22, 2024 | 1.00 | 2.25 | 1.00 | 1.90 | 1.90 | 58.33% | 24,550 |
| Aug 21, 2024 | 0.73 | 1.20 | 0.73 | 1.20 | 1.20 | 34.85% | 4,500 |
| Aug 20, 2024 | 0.70 | 0.89 | 0.70 | 0.89 | 0.89 | 18.64% | 1,200 |
| Aug 19, 2024 | 0.40 | 1.50 | 0.40 | 0.75 | 0.75 | -24.99% | 16,900 |
| Aug 16, 2024 | 0.25 | 1.00 | 0.25 | 1.00 | 1.00 | 545.16% | 640 |
| Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 500 |
| Aug 14, 2024 | 0.13 | 0.18 | 0.10 | 0.14 | 0.14 | 600.00% | 1,329,095 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 900.00% | - |
| Aug 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |