Search
Close this search box.

Price History

K.L.E. GROUP LIMITED (KLE)

July 18, 2023 through July 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 14,791 2.02 2.02 0.02 2.00 2.24
2024-07-16 15,000 2.00 2.00 -0.25 0.00 2.25
2024-07-15 0 2.25 2.25 0.00 0.00 2.25
2024-07-12 0 2.25 2.25 0.00 0.00 2.25
2024-07-11 0 2.25 2.25 0.00 1.20 2.25
2024-07-10 0 2.25 2.25 0.00 1.20 2.25
2024-07-09 0 2.25 2.25 0.00 1.20 2.26
2024-07-08 85 2.25 2.25 0.14 1.20 2.26
2024-07-05 0 2.11 2.11 0.00 1.20 2.26
2024-07-04 0 2.11 2.11 0.00 1.20 2.20
2024-07-02 0 2.11 2.11 0.00 1.20 2.20
2024-07-01 0 2.11 2.11 0.00 1.20 2.20
2024-06-28 0 2.11 2.11 0.00 1.20 2.26
2024-06-27 0 2.11 2.11 0.00 1.39 2.26
2024-06-26 0 2.11 2.11 0.00 1.39 2.26
2024-06-25 0 2.11 2.11 0.00 1.39 2.26
2024-06-24 5 2.11 2.11 0.19 1.39 2.26
2024-06-21 160 1.92 1.92 -0.35 1.38 2.26
2024-06-20 0 2.27 2.27 0.00 1.37 2.26
2024-06-19 0 2.27 2.27 0.00 1.37 2.27
2024-06-18 0 2.27 2.27 0.00 1.37 2.27
2024-06-17 3,945 2.27 2.27 0.01 1.37 2.27
2024-06-14 0 2.26 2.26 0.00 1.37 2.26
2024-06-13 55 2.26 2.26 0.15 1.37 2.26
2024-06-12 18 2.11 2.11 0.19 1.37 2.26
2024-06-11 1,000 1.92 1.92 -0.34 1.35 2.26
2024-06-10 5 2.26 2.26 0.00 1.35 2.26
2024-06-07 0 2.26 2.26 0.00 1.35 2.26
2024-06-06 0 2.26 2.26 0.00 1.35 2.26
2024-06-05 763 2.26 2.26 -0.01 1.35 2.26
2024-06-04 0 2.27 2.27 0.00 1.35 2.27
2024-06-03 5 2.27 2.27 0.00 1.35 2.27
2024-05-31 0 2.27 2.27 0.00 1.35 2.27
2024-05-30 760 2.27 2.27 -0.01 1.35 2.27
2024-05-29 24 2.28 2.28 -0.01 1.35 2.28
2024-05-28 0 2.29 2.29 0.00 1.35 2.28
2024-05-27 474 2.29 2.29 0.00 1.35 2.28
2024-05-24 0 2.29 2.29 0.00 1.35 2.29
2024-05-22 5 2.29 2.29 0.00 1.35 2.29
2024-05-21 21 2.29 2.29 0.13 1.35 2.30
2024-05-20 556 2.09 2.16 0.26 1.35 2.30
2024-05-17 0 1.90 1.90 0.00 1.36 2.29
2024-05-16 0 1.90 1.90 0.00 1.36 2.29
2024-05-15 200,000 1.90 1.90 0.00 1.35 2.29
2024-05-14 1,200 1.90 1.90 -0.01 1.90 2.29
2024-05-13 1,500 1.91 1.91 -0.30 1.90 2.29
2024-05-10 555 2.20 2.21 0.29 1.91 2.29
2024-05-09 0 1.92 1.92 0.00 1.91 2.27
2024-05-08 0 1.92 1.92 0.00 1.91 2.27
2024-05-07 27,557 1.92 1.92 -0.38 1.91 2.30
2024-05-06 359 2.30 2.30 0.00 2.17 2.30
2024-05-03 226 2.30 2.30 0.00 2.17 2.30
2024-05-02 60 2.30 2.30 -0.04 2.17 2.30
2024-05-01 1,865 2.34 2.34 0.02 2.17 2.34
2024-04-30 2,020 2.17 2.32 0.14 2.17 2.34
2024-04-29 388 2.17 2.18 0.01 2.17 2.34
2024-04-26 12 2.17 2.17 0.20 1.90 2.34
2024-04-25 400 1.97 1.97 0.07 1.90 2.34
2024-04-24 0 1.90 1.90 0.00 1.91 2.35
2024-04-23 0 1.90 1.90 0.00 1.91 2.41
2024-04-22 567,507 1.90 1.90 -0.02 1.91 2.40
2024-04-19 0 1.92 1.92 0.00 1.91 2.40
2024-04-18 964 1.92 1.92 0.01 1.91 2.41
2024-04-17 0 1.91 1.91 0.00 1.91 2.41
2024-04-16 1,000 1.91 1.91 -0.30 1.91 2.41
2024-04-15 10 1.90 2.21 -0.19 1.91 2.41
2024-04-12 362 2.40 2.40 0.01 1.90 2.41
2024-04-11 1,457 2.37 2.39 0.05 1.90 2.39
2024-04-10 10 2.33 2.34 -0.05 1.90 2.33
2024-04-09 2 2.39 2.39 0.06 2.33 2.39
2024-04-08 1,558 2.33 2.33 -0.06 2.33 2.39
2024-04-05 0 2.39 2.39 0.00 2.33 2.39
2024-04-04 21 2.39 2.39 0.00 2.33 2.39
2024-04-03 0 2.39 2.39 0.00 2.33 2.39
2024-04-02 965 2.39 2.39 0.06 2.33 2.39
2024-03-28 144 2.33 2.33 0.30 2.33 2.39
2024-03-27 1 2.03 2.03 -0.36 1.90 2.39
2024-03-26 0 2.39 2.39 0.00 1.90 2.40
2024-03-25 139 2.39 2.39 0.26 1.90 2.40
2024-03-22 0 2.15 2.13 0.00 1.90 2.40
2024-03-21 49,957 2.15 2.13 0.15 1.90 2.40
2024-03-20 0 1.98 1.98 0.00 1.90 2.15
2024-03-19 0 1.98 1.98 0.00 1.90 2.15
2024-03-18 0 1.98 1.98 0.00 1.90 2.40
2024-03-15 0 1.98 1.98 0.00 1.90 2.40
2024-03-14 0 1.98 1.98 0.00 1.91 2.39
2024-03-13 0 1.98 1.98 0.00 1.91 2.40
2024-03-12 0 1.98 1.98 0.00 1.91 2.40
2024-03-11 0 1.98 1.98 0.00 1.91 2.40
2024-03-08 928 1.98 1.98 0.00 1.91 2.40
2024-03-07 1 1.98 1.98 0.08 1.91 1.98
2024-03-06 3,800 1.90 1.90 -0.01 1.91 2.40
2024-03-05 0 1.90 1.91 0.00 1.90 2.40
2024-03-04 0 1.90 1.91 0.00 1.90 2.40
2024-03-01 0 1.90 1.91 0.00 1.90 2.48
2024-02-29 0 1.90 1.91 0.00 1.90 2.48
2024-02-28 0 1.90 1.91 0.00 1.95 2.48
2024-02-27 0 1.90 1.91 0.00 1.95 2.48
2024-02-26 0 1.90 1.91 0.00 1.91 2.48
2024-02-23 0 1.90 1.91 0.00 1.91 2.48
2024-02-22 20,285 1.90 1.91 -0.57 1.91 2.48
2024-02-21 71 2.48 2.48 0.04 2.25 2.40
2024-02-20 178,198 2.47 2.44 0.05 2.25 2.50
2024-02-19 11 2.39 2.39 0.00 2.25 2.39
2024-02-16 92 2.39 2.39 0.03 2.25 2.39
2024-02-15 0 2.25 2.36 0.00 2.25 2.39
2024-02-13 0 2.25 2.36 0.00 2.25 2.40
2024-02-12 0 2.25 2.36 0.00 2.25 2.42
2024-02-09 3,459 2.25 2.36 -0.06 2.25 2.42
2024-02-08 0 2.42 2.42 0.00 2.30 2.42
2024-02-07 0 2.42 2.42 0.00 2.30 2.42
2024-02-06 800 2.42 2.42 -0.04 2.30 2.42
2024-02-05 10 2.46 2.46 0.00 2.30 2.42
2024-02-02 80 2.46 2.46 0.00 2.30 2.46
2024-02-01 0 2.46 2.46 0.00 2.30 2.46
2024-01-31 10 2.46 2.46 0.00 2.25 2.46
2024-01-30 3,800 2.46 2.46 0.00 2.25 2.46
2024-01-29 21 2.46 2.46 0.21 2.25 2.46
2024-01-26 1,000 2.25 2.25 0.00 2.25 2.46
2024-01-25 53,296 2.25 2.25 0.00 2.25 2.46
2024-01-24 18,216 2.47 2.25 0.01 2.25 2.46
2024-01-23 13,143 2.25 2.24 -0.02 2.49 3.33
2024-01-22 118,337 2.30 2.26 0.42 2.03 3.40
2024-01-19 217,136 1.85 1.84 0.45 1.85 2.00
2024-01-18 0 1.34 1.39 0.00 1.50 1.99
2024-01-17 0 1.34 1.39 0.00 1.50 1.99
2024-01-16 30,000 1.34 1.39 -0.11 1.35 2.00
2024-01-15 0 1.49 1.50 0.00 1.39 2.00
2024-01-12 21,280 1.49 1.50 -0.01 1.39 2.18
2024-01-11 0 1.50 1.51 0.00 1.52 2.00
2024-01-10 0 1.50 1.51 0.00 1.52 2.00
2024-01-09 30,450 1.50 1.51 -0.49 1.34 2.00
2024-01-08 489 2.00 2.00 0.05 1.50 2.00
2024-01-05 10,000 1.95 1.95 0.00 1.50 2.20
2024-01-04 0 1.95 1.95 0.00 1.50 1.95
2024-01-03 0 1.95 1.95 0.00 1.50 1.95
2024-01-02 292 1.95 1.95 0.05 1.50 1.95
2023-12-29 76,434 1.95 1.90 0.00 1.50 1.95
2023-12-28 784,660 1.90 1.90 0.40 1.90 2.20
2023-12-27 0 1.50 1.50 0.00 1.49 1.90
2023-12-22 0 1.50 1.50 0.00 1.49 1.90
2023-12-21 0 1.50 1.50 0.00 1.49 1.90
2023-12-20 0 1.50 1.50 0.00 1.49 1.90
2023-12-19 0 1.50 1.50 0.00 1.49 2.20
2023-12-18 840,000 1.50 1.50 0.00 1.49 2.20
2023-12-15 0 1.50 1.50 0.00 1.49 1.50
2023-12-14 0 1.50 1.50 0.00 1.49 1.50
2023-12-13 0 1.50 1.50 0.00 1.49 1.50
2023-12-12 0 1.50 1.50 0.00 1.49 1.50
2023-12-11 0 1.50 1.50 0.00 1.49 1.50
2023-12-08 0 1.50 1.50 0.00 1.49 1.50
2023-12-07 0 1.50 1.50 0.00 1.49 1.50
2023-12-06 0 1.50 1.50 0.00 1.49 1.50
2023-12-05 444 1.50 1.50 0.00 1.49 1.50
2023-12-04 54,974 1.50 1.50 -0.14 1.49 1.50
2023-12-01 11 1.64 1.64 0.15 1.49 3.23
2023-11-30 651 1.49 1.49 0.04 0.09 3.40
2023-11-29 1 1.45 1.45 -0.04 0.09 1.49
2023-11-28 0 1.49 1.49 0.00 0.09 1.49
2023-11-27 0 1.49 1.49 0.00 0.09 1.49
2023-11-24 11 1.49 1.49 0.01 0.09 1.49
2023-11-23 0 1.49 1.48 0.00 0.09 1.49
2023-11-22 0 1.49 1.48 0.00 1.25 1.49
2023-11-21 1,405 1.49 1.48 0.00 1.25 1.49
2023-11-20 802 1.48 1.48 0.25 1.25 1.48
2023-11-17 0 1.23 1.23 0.00 1.24 1.49
2023-11-16 0 1.23 1.23 0.00 1.24 1.63
2023-11-15 0 1.23 1.23 0.00 1.24 1.63
2023-11-14 1,000 1.23 1.23 -0.22 1.24 1.63
2023-11-13 0 1.45 1.45 0.00 1.23 1.64
2023-11-10 3,382 1.45 1.45 0.35 1.23 1.64
2023-11-09 0 1.10 1.10 0.00 1.22 1.45
2023-11-08 2,347 1.10 1.10 -0.39 1.07 1.45
2023-11-07 0 1.50 1.49 0.00 1.09 1.64
2023-11-06 0 1.50 1.49 0.00 1.09 1.64
2023-11-03 0 1.50 1.49 0.00 1.09 1.64
2023-11-02 0 1.50 1.49 0.00 1.10 1.64
2023-11-01 0 1.50 1.49 0.00 1.10 1.64
2023-10-31 0 1.50 1.49 0.00 1.10 1.64
2023-10-30 0 1.50 1.49 0.00 1.15 1.64
2023-10-27 57,570 1.50 1.49 -0.13 1.06 1.64
2023-10-26 0 1.50 1.62 0.00 1.06 1.50
2023-10-25 0 1.50 1.62 0.00 1.06 1.50
2023-10-24 0 1.50 1.62 0.00 1.06 1.64
2023-10-23 0 1.50 1.62 0.00 1.05 1.64
2023-10-20 0 1.50 1.62 0.00 1.05 1.64
2023-10-19 0 1.50 1.62 0.00 1.50 1.64
2023-10-18 0 1.50 1.62 0.00 1.50 1.64
2023-10-17 237 1.50 1.62 -0.05 1.50 1.65
2023-10-13 0 1.67 1.67 0.00 0.09 1.65
2023-10-12 0 1.67 1.67 0.00 0.09 1.65
2023-10-11 0 1.67 1.67 0.00 0.09 1.77
2023-10-10 0 1.67 1.67 0.00 0.09 1.79
2023-10-09 51 1.67 1.67 0.00 0.09 1.67
2023-10-06 500 1.67 1.67 0.02 0.09 1.79
2023-10-05 0 1.65 1.65 0.00 1.50 1.87
2023-10-04 6,806 1.65 1.65 0.00 1.50 1.87
2023-10-03 22,553 1.65 1.65 -0.05 1.50 1.87
2023-10-02 0 1.70 1.70 0.00 1.50 1.87
2023-09-29 0 1.70 1.70 0.00 0.09 1.87
2023-09-28 10,000 1.70 1.70 0.20 0.11 1.87
2023-09-27 0 1.50 1.50 0.00 0.10 1.87
2023-09-26 0 1.50 1.50 0.00 0.10 1.87
2023-09-25 0 1.50 1.50 0.00 0.10 1.88
2023-09-22 0 1.50 1.50 0.00 0.10 1.88
2023-09-21 0 1.50 1.50 0.00 0.10 1.88
2023-09-20 0 1.50 1.50 0.00 0.10 1.88
2023-09-19 50 1.50 1.50 -0.05 0.10 1.94
2023-09-18 0 1.55 1.55 0.00 0.10 1.94
2023-09-15 0 1.55 1.55 0.00 0.10 1.95
2023-09-14 0 1.55 1.55 0.00 0.10 1.95
2023-09-13 1 1.55 1.55 0.01 0.10 1.95
2023-09-12 0 1.55 1.54 0.00 0.10 1.55
2023-09-11 0 1.55 1.54 0.00 0.10 1.55
2023-09-08 0 1.55 1.54 0.00 0.10 1.55
2023-09-07 0 1.55 1.54 0.00 0.10 1.55
2023-09-06 0 1.55 1.54 0.00 0.10 1.55
2023-09-05 0 1.55 1.54 0.00 0.01 1.55
2023-09-04 2,499 1.55 1.54 -0.01 0.01 1.55
2023-09-01 0 1.55 1.55 0.00 0.01 1.95
2023-08-31 0 1.55 1.55 0.00 0.01 3.94
2023-08-30 14,500 1.55 1.55 -0.09 0.10 2.02
2023-08-29 0 1.64 1.64 0.00 0.09 2.02
2023-08-28 0 1.64 1.64 0.00 0.09 3.95
2023-08-25 0 1.64 1.64 0.00 0.07 3.95
2023-08-24 0 1.64 1.64 0.00 0.06 3.95
2023-08-23 0 1.64 1.64 0.00 0.02 1.68
2023-08-22 0 1.64 1.64 0.00 0.02 1.68
2023-08-21 0 1.64 1.64 0.00 0.02 1.68
2023-08-18 42 1.64 1.64 0.15 0.01 1.70
2023-08-17 0 1.49 1.49 0.00 1.21 1.49
2023-08-16 0 1.49 1.49 0.00 1.21 1.49
2023-08-15 0 1.49 1.49 0.00 1.21 1.49
2023-08-14 9,890 1.49 1.49 0.00 1.21 1.49
2023-08-11 101 1.49 1.49 0.00 1.21 1.49
2023-08-10 0 1.49 1.49 0.00 1.21 1.49
2023-08-09 0 1.49 1.49 0.00 1.21 1.49
2023-08-08 0 1.49 1.49 0.00 1.21 1.49
2023-08-04 0 1.49 1.49 0.00 1.21 1.49
2023-08-03 0 1.49 1.49 0.00 1.21 1.49
2023-08-02 1,877 1.49 1.49 -0.02 1.21 1.49
2023-07-31 0 1.49 1.51 0.00 1.49 1.69
2023-07-28 0 1.49 1.51 0.00 1.49 1.69
2023-07-27 0 1.49 1.51 0.00 1.49 1.66
2023-07-26 6,558 1.49 1.51 -0.17 1.49 1.66
2023-07-25 596 1.68 1.68 -0.01 1.49 1.67
2023-07-24 0 1.69 1.69 0.00 1.49 1.69
2023-07-21 55 1.69 1.69 0.15 1.49 1.69
2023-07-20 0 1.54 1.54 0.00 1.51 1.69
2023-07-19 200 1.54 1.54 -0.20 1.54 1.70
2023-07-18 4,783 1.74 1.74 0.21 1.54 1.70
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 14,791 2.02 2.02 0.02 2.00 2.24
2024-07-16 15,000 2.00 2.00 -0.25 0.00 2.25
2024-07-15 0 2.25 2.25 0.00 0.00 2.25
2024-07-12 0 2.25 2.25 0.00 0.00 2.25
2024-07-11 0 2.25 2.25 0.00 1.20 2.25
2024-07-10 0 2.25 2.25 0.00 1.20 2.25
2024-07-09 0 2.25 2.25 0.00 1.20 2.26
2024-07-08 85 2.25 2.25 0.14 1.20 2.26
2024-07-05 0 2.11 2.11 0.00 1.20 2.26
2024-07-04 0 2.11 2.11 0.00 1.20 2.20
2024-07-02 0 2.11 2.11 0.00 1.20 2.20
2024-07-01 0 2.11 2.11 0.00 1.20 2.20
2024-06-28 0 2.11 2.11 0.00 1.20 2.26
2024-06-27 0 2.11 2.11 0.00 1.39 2.26
2024-06-26 0 2.11 2.11 0.00 1.39 2.26
2024-06-25 0 2.11 2.11 0.00 1.39 2.26
2024-06-24 5 2.11 2.11 0.19 1.39 2.26
2024-06-21 160 1.92 1.92 -0.35 1.38 2.26
2024-06-20 0 2.27 2.27 0.00 1.37 2.26
2024-06-19 0 2.27 2.27 0.00 1.37 2.27
2024-06-18 0 2.27 2.27 0.00 1.37 2.27
2024-06-17 3,945 2.27 2.27 0.01 1.37 2.27
2024-06-14 0 2.26 2.26 0.00 1.37 2.26
2024-06-13 55 2.26 2.26 0.15 1.37 2.26
2024-06-12 18 2.11 2.11 0.19 1.37 2.26
2024-06-11 1,000 1.92 1.92 -0.34 1.35 2.26
2024-06-10 5 2.26 2.26 0.00 1.35 2.26
2024-06-07 0 2.26 2.26 0.00 1.35 2.26
2024-06-06 0 2.26 2.26 0.00 1.35 2.26
2024-06-05 763 2.26 2.26 -0.01 1.35 2.26
2024-06-04 0 2.27 2.27 0.00 1.35 2.27
2024-06-03 5 2.27 2.27 0.00 1.35 2.27
2024-05-31 0 2.27 2.27 0.00 1.35 2.27
2024-05-30 760 2.27 2.27 -0.01 1.35 2.27
2024-05-29 24 2.28 2.28 -0.01 1.35 2.28
2024-05-28 0 2.29 2.29 0.00 1.35 2.28
2024-05-27 474 2.29 2.29 0.00 1.35 2.28
2024-05-24 0 2.29 2.29 0.00 1.35 2.29
2024-05-22 5 2.29 2.29 0.00 1.35 2.29
2024-05-21 21 2.29 2.29 0.13 1.35 2.30
2024-05-20 556 2.09 2.16 0.26 1.35 2.30
2024-05-17 0 1.90 1.90 0.00 1.36 2.29
2024-05-16 0 1.90 1.90 0.00 1.36 2.29
2024-05-15 200,000 1.90 1.90 0.00 1.35 2.29
2024-05-14 1,200 1.90 1.90 -0.01 1.90 2.29
2024-05-13 1,500 1.91 1.91 -0.30 1.90 2.29
2024-05-10 555 2.20 2.21 0.29 1.91 2.29
2024-05-09 0 1.92 1.92 0.00 1.91 2.27
2024-05-08 0 1.92 1.92 0.00 1.91 2.27
2024-05-07 27,557 1.92 1.92 -0.38 1.91 2.30
2024-05-06 359 2.30 2.30 0.00 2.17 2.30
2024-05-03 226 2.30 2.30 0.00 2.17 2.30
2024-05-02 60 2.30 2.30 -0.04 2.17 2.30
2024-05-01 1,865 2.34 2.34 0.02 2.17 2.34
2024-04-30 2,020 2.17 2.32 0.14 2.17 2.34
2024-04-29 388 2.17 2.18 0.01 2.17 2.34
2024-04-26 12 2.17 2.17 0.20 1.90 2.34
2024-04-25 400 1.97 1.97 0.07 1.90 2.34
2024-04-24 0 1.90 1.90 0.00 1.91 2.35
2024-04-23 0 1.90 1.90 0.00 1.91 2.41
2024-04-22 567,507 1.90 1.90 -0.02 1.91 2.40
2024-04-19 0 1.92 1.92 0.00 1.91 2.40
2024-04-18 964 1.92 1.92 0.01 1.91 2.41
2024-04-17 0 1.91 1.91 0.00 1.91 2.41
2024-04-16 1,000 1.91 1.91 -0.30 1.91 2.41
2024-04-15 10 1.90 2.21 -0.19 1.91 2.41
2024-04-12 362 2.40 2.40 0.01 1.90 2.41
2024-04-11 1,457 2.37 2.39 0.05 1.90 2.39
2024-04-10 10 2.33 2.34 -0.05 1.90 2.33
2024-04-09 2 2.39 2.39 0.06 2.33 2.39
2024-04-08 1,558 2.33 2.33 -0.06 2.33 2.39
2024-04-05 0 2.39 2.39 0.00 2.33 2.39
2024-04-04 21 2.39 2.39 0.00 2.33 2.39
2024-04-03 0 2.39 2.39 0.00 2.33 2.39
2024-04-02 965 2.39 2.39 0.06 2.33 2.39
2024-03-28 144 2.33 2.33 0.30 2.33 2.39
2024-03-27 1 2.03 2.03 -0.36 1.90 2.39
2024-03-26 0 2.39 2.39 0.00 1.90 2.40
2024-03-25 139 2.39 2.39 0.26 1.90 2.40
2024-03-22 0 2.15 2.13 0.00 1.90 2.40
2024-03-21 49,957 2.15 2.13 0.15 1.90 2.40
2024-03-20 0 1.98 1.98 0.00 1.90 2.15
2024-03-19 0 1.98 1.98 0.00 1.90 2.15
2024-03-18 0 1.98 1.98 0.00 1.90 2.40
2024-03-15 0 1.98 1.98 0.00 1.90 2.40
2024-03-14 0 1.98 1.98 0.00 1.91 2.39
2024-03-13 0 1.98 1.98 0.00 1.91 2.40
2024-03-12 0 1.98 1.98 0.00 1.91 2.40
2024-03-11 0 1.98 1.98 0.00 1.91 2.40
2024-03-08 928 1.98 1.98 0.00 1.91 2.40
2024-03-07 1 1.98 1.98 0.08 1.91 1.98
2024-03-06 3,800 1.90 1.90 -0.01 1.91 2.40
2024-03-05 0 1.90 1.91 0.00 1.90 2.40
2024-03-04 0 1.90 1.91 0.00 1.90 2.40
2024-03-01 0 1.90 1.91 0.00 1.90 2.48
2024-02-29 0 1.90 1.91 0.00 1.90 2.48
2024-02-28 0 1.90 1.91 0.00 1.95 2.48
2024-02-27 0 1.90 1.91 0.00 1.95 2.48
2024-02-26 0 1.90 1.91 0.00 1.91 2.48
2024-02-23 0 1.90 1.91 0.00 1.91 2.48
2024-02-22 20,285 1.90 1.91 -0.57 1.91 2.48
2024-02-21 71 2.48 2.48 0.04 2.25 2.40
2024-02-20 178,198 2.47 2.44 0.05 2.25 2.50
2024-02-19 11 2.39 2.39 0.00 2.25 2.39
2024-02-16 92 2.39 2.39 0.03 2.25 2.39
2024-02-15 0 2.25 2.36 0.00 2.25 2.39
2024-02-13 0 2.25 2.36 0.00 2.25 2.40
2024-02-12 0 2.25 2.36 0.00 2.25 2.42
2024-02-09 3,459 2.25 2.36 -0.06 2.25 2.42
2024-02-08 0 2.42 2.42 0.00 2.30 2.42
2024-02-07 0 2.42 2.42 0.00 2.30 2.42
2024-02-06 800 2.42 2.42 -0.04 2.30 2.42
2024-02-05 10 2.46 2.46 0.00 2.30 2.42
2024-02-02 80 2.46 2.46 0.00 2.30 2.46
2024-02-01 0 2.46 2.46 0.00 2.30 2.46
2024-01-31 10 2.46 2.46 0.00 2.25 2.46
2024-01-30 3,800 2.46 2.46 0.00 2.25 2.46
2024-01-29 21 2.46 2.46 0.21 2.25 2.46
2024-01-26 1,000 2.25 2.25 0.00 2.25 2.46
2024-01-25 53,296 2.25 2.25 0.00 2.25 2.46
2024-01-24 18,216 2.47 2.25 0.01 2.25 2.46
2024-01-23 13,143 2.25 2.24 -0.02 2.49 3.33
2024-01-22 118,337 2.30 2.26 0.42 2.03 3.40
2024-01-19 217,136 1.85 1.84 0.45 1.85 2.00
2024-01-18 0 1.34 1.39 0.00 1.50 1.99
2024-01-17 0 1.34 1.39 0.00 1.50 1.99
2024-01-16 30,000 1.34 1.39 -0.11 1.35 2.00
2024-01-15 0 1.49 1.50 0.00 1.39 2.00
2024-01-12 21,280 1.49 1.50 -0.01 1.39 2.18
2024-01-11 0 1.50 1.51 0.00 1.52 2.00
2024-01-10 0 1.50 1.51 0.00 1.52 2.00
2024-01-09 30,450 1.50 1.51 -0.49 1.34 2.00
2024-01-08 489 2.00 2.00 0.05 1.50 2.00
2024-01-05 10,000 1.95 1.95 0.00 1.50 2.20
2024-01-04 0 1.95 1.95 0.00 1.50 1.95
2024-01-03 0 1.95 1.95 0.00 1.50 1.95
2024-01-02 292 1.95 1.95 0.05 1.50 1.95
2023-12-29 76,434 1.95 1.90 0.00 1.50 1.95
2023-12-28 784,660 1.90 1.90 0.40 1.90 2.20
2023-12-27 0 1.50 1.50 0.00 1.49 1.90
2023-12-22 0 1.50 1.50 0.00 1.49 1.90
2023-12-21 0 1.50 1.50 0.00 1.49 1.90
2023-12-20 0 1.50 1.50 0.00 1.49 1.90
2023-12-19 0 1.50 1.50 0.00 1.49 2.20
2023-12-18 840,000 1.50 1.50 0.00 1.49 2.20
2023-12-15 0 1.50 1.50 0.00 1.49 1.50
2023-12-14 0 1.50 1.50 0.00 1.49 1.50
2023-12-13 0 1.50 1.50 0.00 1.49 1.50
2023-12-12 0 1.50 1.50 0.00 1.49 1.50
2023-12-11 0 1.50 1.50 0.00 1.49 1.50
2023-12-08 0 1.50 1.50 0.00 1.49 1.50
2023-12-07 0 1.50 1.50 0.00 1.49 1.50
2023-12-06 0 1.50 1.50 0.00 1.49 1.50
2023-12-05 444 1.50 1.50 0.00 1.49 1.50
2023-12-04 54,974 1.50 1.50 -0.14 1.49 1.50
2023-12-01 11 1.64 1.64 0.15 1.49 3.23
2023-11-30 651 1.49 1.49 0.04 0.09 3.40
2023-11-29 1 1.45 1.45 -0.04 0.09 1.49
2023-11-28 0 1.49 1.49 0.00 0.09 1.49
2023-11-27 0 1.49 1.49 0.00 0.09 1.49
2023-11-24 11 1.49 1.49 0.01 0.09 1.49
2023-11-23 0 1.49 1.48 0.00 0.09 1.49
2023-11-22 0 1.49 1.48 0.00 1.25 1.49
2023-11-21 1,405 1.49 1.48 0.00 1.25 1.49
2023-11-20 802 1.48 1.48 0.25 1.25 1.48
2023-11-17 0 1.23 1.23 0.00 1.24 1.49
2023-11-16 0 1.23 1.23 0.00 1.24 1.63
2023-11-15 0 1.23 1.23 0.00 1.24 1.63
2023-11-14 1,000 1.23 1.23 -0.22 1.24 1.63
2023-11-13 0 1.45 1.45 0.00 1.23 1.64
2023-11-10 3,382 1.45 1.45 0.35 1.23 1.64
2023-11-09 0 1.10 1.10 0.00 1.22 1.45
2023-11-08 2,347 1.10 1.10 -0.39 1.07 1.45
2023-11-07 0 1.50 1.49 0.00 1.09 1.64
2023-11-06 0 1.50 1.49 0.00 1.09 1.64
2023-11-03 0 1.50 1.49 0.00 1.09 1.64
2023-11-02 0 1.50 1.49 0.00 1.10 1.64
2023-11-01 0 1.50 1.49 0.00 1.10 1.64
2023-10-31 0 1.50 1.49 0.00 1.10 1.64
2023-10-30 0 1.50 1.49 0.00 1.15 1.64
2023-10-27 57,570 1.50 1.49 -0.13 1.06 1.64
2023-10-26 0 1.50 1.62 0.00 1.06 1.50
2023-10-25 0 1.50 1.62 0.00 1.06 1.50
2023-10-24 0 1.50 1.62 0.00 1.06 1.64
2023-10-23 0 1.50 1.62 0.00 1.05 1.64
2023-10-20 0 1.50 1.62 0.00 1.05 1.64
2023-10-19 0 1.50 1.62 0.00 1.50 1.64
2023-10-18 0 1.50 1.62 0.00 1.50 1.64
2023-10-17 237 1.50 1.62 -0.05 1.50 1.65
2023-10-13 0 1.67 1.67 0.00 0.09 1.65
2023-10-12 0 1.67 1.67 0.00 0.09 1.65
2023-10-11 0 1.67 1.67 0.00 0.09 1.77
2023-10-10 0 1.67 1.67 0.00 0.09 1.79
2023-10-09 51 1.67 1.67 0.00 0.09 1.67
2023-10-06 500 1.67 1.67 0.02 0.09 1.79
2023-10-05 0 1.65 1.65 0.00 1.50 1.87
2023-10-04 6,806 1.65 1.65 0.00 1.50 1.87
2023-10-03 22,553 1.65 1.65 -0.05 1.50 1.87
2023-10-02 0 1.70 1.70 0.00 1.50 1.87
2023-09-29 0 1.70 1.70 0.00 0.09 1.87
2023-09-28 10,000 1.70 1.70 0.20 0.11 1.87
2023-09-27 0 1.50 1.50 0.00 0.10 1.87
2023-09-26 0 1.50 1.50 0.00 0.10 1.87
2023-09-25 0 1.50 1.50 0.00 0.10 1.88
2023-09-22 0 1.50 1.50 0.00 0.10 1.88
2023-09-21 0 1.50 1.50 0.00 0.10 1.88
2023-09-20 0 1.50 1.50 0.00 0.10 1.88
2023-09-19 50 1.50 1.50 -0.05 0.10 1.94
2023-09-18 0 1.55 1.55 0.00 0.10 1.94
2023-09-15 0 1.55 1.55 0.00 0.10 1.95
2023-09-14 0 1.55 1.55 0.00 0.10 1.95
2023-09-13 1 1.55 1.55 0.01 0.10 1.95
2023-09-12 0 1.55 1.54 0.00 0.10 1.55
2023-09-11 0 1.55 1.54 0.00 0.10 1.55
2023-09-08 0 1.55 1.54 0.00 0.10 1.55
2023-09-07 0 1.55 1.54 0.00 0.10 1.55
2023-09-06 0 1.55 1.54 0.00 0.10 1.55
2023-09-05 0 1.55 1.54 0.00 0.01 1.55
2023-09-04 2,499 1.55 1.54 -0.01 0.01 1.55
2023-09-01 0 1.55 1.55 0.00 0.01 1.95
2023-08-31 0 1.55 1.55 0.00 0.01 3.94
2023-08-30 14,500 1.55 1.55 -0.09 0.10 2.02
2023-08-29 0 1.64 1.64 0.00 0.09 2.02
2023-08-28 0 1.64 1.64 0.00 0.09 3.95
2023-08-25 0 1.64 1.64 0.00 0.07 3.95
2023-08-24 0 1.64 1.64 0.00 0.06 3.95
2023-08-23 0 1.64 1.64 0.00 0.02 1.68
2023-08-22 0 1.64 1.64 0.00 0.02 1.68
2023-08-21 0 1.64 1.64 0.00 0.02 1.68
2023-08-18 42 1.64 1.64 0.15 0.01 1.70
2023-08-17 0 1.49 1.49 0.00 1.21 1.49
2023-08-16 0 1.49 1.49 0.00 1.21 1.49
2023-08-15 0 1.49 1.49 0.00 1.21 1.49
2023-08-14 9,890 1.49 1.49 0.00 1.21 1.49
2023-08-11 101 1.49 1.49 0.00 1.21 1.49
2023-08-10 0 1.49 1.49 0.00 1.21 1.49
2023-08-09 0 1.49 1.49 0.00 1.21 1.49
2023-08-08 0 1.49 1.49 0.00 1.21 1.49
2023-08-04 0 1.49 1.49 0.00 1.21 1.49
2023-08-03 0 1.49 1.49 0.00 1.21 1.49
2023-08-02 1,877 1.49 1.49 -0.02 1.21 1.49
2023-07-31 0 1.49 1.51 0.00 1.49 1.69
2023-07-28 0 1.49 1.51 0.00 1.49 1.69
2023-07-27 0 1.49 1.51 0.00 1.49 1.66
2023-07-26 6,558 1.49 1.51 -0.17 1.49 1.66
2023-07-25 596 1.68 1.68 -0.01 1.49 1.67
2023-07-24 0 1.69 1.69 0.00 1.49 1.69
2023-07-21 55 1.69 1.69 0.15 1.49 1.69
2023-07-20 0 1.54 1.54 0.00 1.51 1.69
2023-07-19 200 1.54 1.54 -0.20 1.54 1.70
2023-07-18 4,783 1.74 1.74 0.21 1.54 1.70
Select Stock
Prev. Closing Price $2.00
Open $2.02
Bid $2.00
Ask $2.24
Volume Traded 14,791
Last Traded $2.02
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us