0272.KL(0272.KL)
0272.KL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 1.21M |
| 7/17/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 3.18M |
| 7/16/2026 | $0.27 | $0.28 | $0.26 | $0.26 | 5.68M |
| 7/15/2026 | $0.26 | $0.27 | $0.26 | $0.27 | 1.60M |
| 7/14/2026 | $0.26 | $0.26 | $0.25 | $0.26 | 1.78M |
| 7/13/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 947,000 |
| 7/10/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 1.09M |
| 7/9/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 995,600 |
| 7/8/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 1.15M |
| 7/7/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 1.77M |
| 7/6/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 1.68M |
| 7/3/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 1.69M |
| 7/2/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 2.28M |
| 7/1/2026 | $0.28 | $0.29 | $0.28 | $0.28 | 3.90M |
| 6/30/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 1.76M |
| 6/29/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 1.30M |
| 6/26/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 3.60M |
| 6/25/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 3.28M |
| 6/24/2026 | $0.26 | $0.28 | $0.26 | $0.27 | 1.69M |
| 6/23/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 2.88M |
| 6/22/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 5.35M |
| 6/19/2026 | $0.24 | $0.27 | $0.23 | $0.26 | 3.32M |
| 6/18/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 1.96M |
| 6/16/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 1.48M |
| 6/15/2026 | $0.24 | $0.26 | $0.23 | $0.26 | 2.46M |
| 6/12/2026 | $0.24 | $0.25 | $0.23 | $0.23 | 1.30M |
| 6/11/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 2.21M |
| 6/10/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 1.81M |
| 6/9/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 2.39M |
| 6/8/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 3.10M |
| 6/5/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 1.51M |
| 6/4/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 4.16M |
| 6/3/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 4.49M |
| 5/29/2026 | $0.28 | $0.30 | $0.28 | $0.28 | 5.80M |
| 5/28/2026 | $0.29 | $0.29 | $0.27 | $0.28 | 6.58M |
| 5/26/2026 | $0.28 | $0.30 | $0.28 | $0.28 | 8.41M |
| 5/25/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 8.33M |
| 5/22/2026 | $0.30 | $0.32 | $0.29 | $0.30 | 13.41M |
| 5/21/2026 | $0.30 | $0.33 | $0.30 | $0.31 | 7.10M |
| 5/20/2026 | $0.36 | $0.38 | $0.29 | $0.30 | 17.08M |
| 5/19/2026 | $0.36 | $0.41 | $0.34 | $0.35 | 84.79M |
| 5/18/2026 | $0.32 | $0.34 | $0.29 | $0.34 | 16.21M |
| 5/15/2026 | $0.33 | $0.35 | $0.32 | $0.32 | 12.47M |
| 5/14/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 10.58M |
| 5/13/2026 | $0.31 | $0.36 | $0.30 | $0.34 | 23.25M |
| 5/12/2026 | $0.34 | $0.43 | $0.31 | $0.32 | 86.21M |
| 5/11/2026 | $0.21 | $0.35 | $0.21 | $0.33 | 61.61M |
| 5/8/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 1.03M |
| 5/7/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 1.17M |
| 5/6/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 1.27M |
| 5/5/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 55,000 |
| 5/4/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 719,400 |
| 4/30/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 687,200 |
| 4/29/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 676,300 |
| 4/28/2026 | $0.20 | $0.22 | $0.20 | $0.21 | 1.96M |
| 4/27/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 1.81M |
| 4/24/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 1.76M |
| 4/23/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 215,100 |
| 4/22/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 644,800 |
| 4/21/2026 | $0.19 | $0.21 | $0.19 | $0.20 | 1.17M |