Klevo Rewards Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.054	0.058	0.052	0.056	0.560	214,666
2026-05-01	0.047	0.060	0.046	0.052	0.520	627,449
2026-04-30	0.042	0.044	0.040	0.044	0.440	173,740
2026-04-29	0.040	0.042	0.040	0.042	0.420	157,573
2026-04-28	0.042	0.042	0.037	0.042	0.420	261,847
2026-04-27	0.032	0.042	0.032	0.042	0.420	512,789
2026-04-24	0.030	0.036	0.030	0.036	0.360	228,422
2026-04-23	0.030	0.038	0.030	0.038	0.380	351,530
2026-04-22	0.031	0.034	0.031	0.034	0.340	197,754
2026-04-21	0.025	0.033	0.025	0.031	0.310	694,444
2026-04-20	0.021	0.025	0.021	0.024	0.240	156,292
2026-04-17	0.021	0.022	0.021	0.022	0.220	76,883
2026-04-16	0.023	0.023	0.022	0.022	0.220	110,727
2026-04-15	0.019	0.022	0.019	0.022	0.220	120,443
2026-04-14	0.022	0.023	0.019	0.019	0.190	160,222
2026-04-13	0.024	0.024	0.023	0.023	0.230	21,780
2026-04-10	0.024	0.024	0.024	0.024	0.240	0
2026-04-09	0.024	0.024	0.024	0.024	0.240	0
2026-04-08	0.024	0.024	0.024	0.024	0.240	20,728
2026-04-07	0.022	0.024	0.022	0.024	0.240	45,319
2026-04-02	0.024	0.024	0.022	0.022	0.220	343,579
2026-04-01	0.024	0.025	0.022	0.022	0.220	181,576
2026-03-31	0.025	0.025	0.022	0.023	0.230	95,729
2026-03-30	0.025	0.025	0.023	0.025	0.250	30,362
2026-03-27	0.026	0.026	0.026	0.026	0.260	19,219
2026-03-26	0.028	0.028	0.025	0.027	0.270	201,647
2026-03-25	0.029	0.029	0.025	0.029	0.290	38,317
2026-03-24	0.026	0.029	0.026	0.029	0.290	183,877
2026-03-23	0.025	0.025	0.025	0.025	0.250	14,446
2026-03-20	0.023	0.027	0.023	0.025	0.250	272,391
2026-03-19	0.026	0.026	0.025	0.025	0.250	95,952
2026-03-18	0.027	0.027	0.025	0.027	0.270	342,101
2026-03-17	0.025	0.027	0.025	0.027	0.270	179,417
2026-03-16	0.026	0.027	0.026	0.027	0.270	160,605
2026-03-13	0.026	0.026	0.025	0.026	0.260	53,100
2026-03-12	0.025	0.026	0.025	0.026	0.260	11,100
2026-03-11	0.025	0.026	0.025	0.026	0.260	102,510
2026-03-10	0.025	0.026	0.025	0.026	0.260	127,853
2026-03-09	0.025	0.027	0.025	0.027	0.270	180,014
2026-03-06	0.025	0.027	0.025	0.027	0.270	235,980
2026-03-05	0.027	0.027	0.023	0.027	0.270	106,548
2026-03-04	0.025	0.029	0.024	0.029	0.290	159,644
2026-03-03	0.025	0.025	0.024	0.025	0.250	151,336
2026-03-02	0.023	0.024	0.022	0.024	0.240	37,888
2026-02-27	0.025	0.025	0.016	0.022	0.220	1,089,661
2026-02-26	0.019	0.026	0.019	0.025	0.250	102,335
2026-02-25	0.027	0.028	0.017	0.018	0.180	604,249
2026-02-24	0.030	0.030	0.027	0.027	0.270	127,509
2026-02-23	0.030	0.032	0.030	0.030	0.300	249,594
2026-02-20	0.033	0.033	0.030	0.032	0.320	56,563
2026-02-19	0.033	0.033	0.031	0.033	0.330	242,054
2026-02-18	0.032	0.034	0.032	0.034	0.340	75,197
2026-02-17	0.031	0.037	0.031	0.031	0.310	282,634
2026-02-16	0.030	0.030	0.028	0.030	0.300	91,825
2026-02-13	0.030	0.030	0.027	0.030	0.300	65,329
2026-02-12	0.028	0.030	0.028	0.030	0.300	214,623
2026-02-11	0.025	0.028	0.025	0.028	0.280	254,718
2026-02-10	0.025	0.026	0.024	0.025	0.250	117,544
2026-02-09	0.024	0.024	0.023	0.024	0.240	124,496
2026-02-06	0.024	0.025	0.022	0.024	0.240	201,074

← NewerPage 3 of 5 · 255 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.