Klevo Rewards Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.026	0.026	0.026	0.026	0.260	0
2023-03-31	0.023	0.026	0.022	0.026	0.260	164,088
2023-03-30	0.024	0.024	0.023	0.023	0.230	6,105
2023-03-29	0.024	0.026	0.024	0.026	0.260	84,113
2023-03-28	0.020	0.024	0.020	0.023	0.230	217,078
2023-03-27	0.021	0.021	0.019	0.019	0.190	56,053
2023-03-24	0.022	0.022	0.022	0.022	0.215	0
2023-03-23	0.022	0.022	0.022	0.022	0.215	20,426
2023-03-22	0.022	0.022	0.022	0.022	0.220	10,000
2023-03-21	0.021	0.021	0.021	0.021	0.210	0
2023-03-20	0.021	0.021	0.021	0.021	0.210	31,539
2023-03-17	0.021	0.021	0.021	0.021	0.210	0
2023-03-16	0.021	0.021	0.021	0.021	0.210	25,000
2023-03-15	0.021	0.022	0.021	0.021	0.210	45,490
2023-03-14	0.024	0.024	0.021	0.021	0.210	43,788
2023-03-13	0.022	0.022	0.022	0.022	0.220	0
2023-03-10	0.022	0.022	0.022	0.022	0.220	8,783
2023-03-09	0.022	0.022	0.022	0.022	0.220	25,000
2023-03-08	0.025	0.025	0.021	0.021	0.210	19,813
2023-03-07	0.025	0.025	0.025	0.025	0.250	38,799
2023-03-06	0.024	0.024	0.023	0.023	0.230	3,581
2023-03-03	0.030	0.030	0.030	0.030	0.300	0
2023-03-02	0.030	0.030	0.030	0.030	0.300	24,000
2023-03-01	0.029	0.029	0.029	0.029	0.290	0
2023-02-28	0.032	0.032	0.029	0.029	0.290	40,690
2023-02-27	0.023	0.027	0.021	0.027	0.270	5,764
2023-02-24	0.028	0.028	0.028	0.028	0.280	0
2023-02-23	0.028	0.028	0.028	0.028	0.280	0
2023-02-22	0.028	0.028	0.028	0.028	0.280	0
2023-02-21	0.028	0.028	0.028	0.028	0.280	0
2023-02-20	0.029	0.029	0.028	0.028	0.280	31,728
2023-02-17	0.035	0.035	0.030	0.030	0.300	192,388
2023-02-16	0.025	0.038	0.025	0.038	0.380	28,032
2023-02-15	0.020	0.025	0.020	0.024	0.240	51,960
2023-02-14	0.020	0.020	0.020	0.020	0.200	15,000
2023-02-13	0.024	0.024	0.020	0.020	0.200	20,711
2023-02-10	0.021	0.021	0.020	0.020	0.200	10,092
2023-02-09	0.020	0.022	0.020	0.022	0.220	39,075
2023-02-08	0.021	0.021	0.020	0.021	0.210	77,138
2023-02-07	0.020	0.024	0.020	0.022	0.220	71,988
2023-02-06	0.020	0.024	0.020	0.022	0.220	57,200
2023-02-03	0.032	0.032	0.032	0.032	0.320	1,500
2023-02-02	0.034	0.035	0.030	0.035	0.350	59,747
2023-02-01	0.030	0.033	0.025	0.033	0.330	30,306
2023-01-31	0.030	0.033	0.030	0.033	0.330	15,920
2023-01-30	0.033	0.033	0.033	0.033	0.330	9,045
2023-01-27	0.034	0.034	0.034	0.034	0.340	0
2023-01-25	0.032	0.034	0.032	0.034	0.340	5,823
2023-01-24	0.034	0.034	0.034	0.034	0.340	0
2023-01-23	0.034	0.034	0.034	0.034	0.340	0
2023-01-20	0.034	0.034	0.034	0.034	0.340	0
2023-01-19	0.034	0.034	0.034	0.034	0.340	0
2023-01-18	0.034	0.034	0.034	0.034	0.340	0
2023-01-17	0.034	0.034	0.034	0.034	0.340	0
2023-01-16	0.034	0.034	0.034	0.034	0.340	0
2023-01-13	0.034	0.034	0.034	0.034	0.340	0
2023-01-12	0.034	0.034	0.034	0.034	0.340	10,000
2023-01-11	0.037	0.037	0.035	0.035	0.350	6,000
2023-01-10	0.037	0.037	0.037	0.037	0.370	10,000
2023-01-09	0.038	0.038	0.038	0.038	0.380	0

← NewerPage 16 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.