Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3.010 | 3.110 | 2.930 | 3.040 | 2.907 | 5,427,700 |
| 2024-08-05 | 3.090 | 3.210 | 2.920 | 2.950 | 2.821 | 7,265,500 |
| 2024-08-02 | 3.410 | 3.410 | 3.240 | 3.270 | 3.127 | 2,785,300 |
| 2024-08-01 | 3.410 | 3.480 | 3.400 | 3.470 | 3.318 | 1,458,600 |
| 2024-07-31 | 3.400 | 3.430 | 3.350 | 3.410 | 3.261 | 907,400 |
| 2024-07-30 | 3.350 | 3.450 | 3.310 | 3.390 | 3.242 | 1,345,800 |
| 2024-07-29 | 3.340 | 3.360 | 3.320 | 3.350 | 3.203 | 361,500 |
| 2024-07-26 | 3.340 | 3.360 | 3.300 | 3.330 | 3.184 | 936,500 |
| 2024-07-25 | 3.330 | 3.380 | 3.310 | 3.340 | 3.194 | 2,800,700 |
| 2024-07-24 | 3.420 | 3.470 | 3.390 | 3.430 | 3.280 | 922,700 |
| 2024-07-23 | 3.400 | 3.480 | 3.350 | 3.430 | 3.280 | 1,043,500 |
| 2024-07-22 | 3.420 | 3.420 | 3.300 | 3.380 | 3.232 | 1,073,300 |
| 2024-07-19 | 3.490 | 3.490 | 3.390 | 3.420 | 3.270 | 963,600 |
| 2024-07-18 | 3.410 | 3.500 | 3.310 | 3.500 | 3.347 | 2,541,800 |
| 2024-07-17 | 3.580 | 3.580 | 3.430 | 3.430 | 3.280 | 2,523,500 |
| 2024-07-16 | 3.600 | 3.600 | 3.530 | 3.530 | 3.376 | 857,700 |
| 2024-07-15 | 3.560 | 3.600 | 3.530 | 3.600 | 3.443 | 1,644,500 |
| 2024-07-12 | 3.600 | 3.600 | 3.530 | 3.570 | 3.414 | 1,431,700 |
| 2024-07-11 | 3.610 | 3.630 | 3.580 | 3.600 | 3.443 | 1,654,800 |
| 2024-07-10 | 3.570 | 3.610 | 3.520 | 3.600 | 3.443 | 1,239,300 |
| 2024-07-09 | 3.600 | 3.630 | 3.520 | 3.570 | 3.414 | 1,448,800 |
| 2024-07-05 | 3.640 | 3.670 | 3.590 | 3.600 | 3.443 | 1,230,200 |
| 2024-07-04 | 3.680 | 3.700 | 3.610 | 3.670 | 3.509 | 1,234,800 |
| 2024-07-03 | 3.620 | 3.670 | 3.580 | 3.660 | 3.500 | 1,467,000 |
| 2024-07-02 | 3.480 | 3.620 | 3.430 | 3.600 | 3.443 | 2,137,900 |
| 2024-07-01 | 3.400 | 3.480 | 3.390 | 3.480 | 3.328 | 556,100 |
| 2024-06-28 | 3.410 | 3.450 | 3.380 | 3.420 | 3.270 | 861,300 |
| 2024-06-27 | 3.420 | 3.470 | 3.410 | 3.420 | 3.270 | 773,200 |
| 2024-06-26 | 3.410 | 3.510 | 3.400 | 3.460 | 3.309 | 1,419,500 |
| 2024-06-25 | 3.500 | 3.500 | 3.260 | 3.400 | 3.251 | 3,981,800 |
| 2024-06-24 | 3.580 | 3.580 | 3.500 | 3.500 | 3.347 | 834,100 |
| 2024-06-21 | 3.550 | 3.610 | 3.530 | 3.560 | 3.404 | 1,124,000 |
| 2024-06-20 | 3.470 | 3.610 | 3.410 | 3.590 | 3.414 | 1,738,400 |
| 2024-06-19 | 3.580 | 3.600 | 3.470 | 3.470 | 3.300 | 1,514,600 |
| 2024-06-18 | 3.620 | 3.660 | 3.570 | 3.580 | 3.404 | 688,500 |
| 2024-06-14 | 3.630 | 3.650 | 3.600 | 3.620 | 3.442 | 718,300 |
| 2024-06-13 | 3.630 | 3.670 | 3.540 | 3.630 | 3.452 | 1,954,900 |
| 2024-06-12 | 3.500 | 3.710 | 3.480 | 3.630 | 3.452 | 3,441,400 |
| 2024-06-11 | 3.430 | 3.520 | 3.420 | 3.490 | 3.319 | 1,413,800 |
| 2024-06-10 | 3.360 | 3.460 | 3.330 | 3.450 | 3.281 | 1,188,800 |
| 2024-06-07 | 3.340 | 3.370 | 3.310 | 3.340 | 3.176 | 895,500 |
| 2024-06-06 | 3.180 | 3.380 | 3.180 | 3.380 | 3.214 | 4,124,100 |
| 2024-06-05 | 3.150 | 3.200 | 3.130 | 3.170 | 3.014 | 637,700 |
| 2024-06-04 | 3.150 | 3.200 | 3.140 | 3.170 | 3.014 | 776,500 |
| 2024-05-31 | 3.210 | 3.210 | 3.130 | 3.150 | 2.995 | 1,650,400 |
| 2024-05-30 | 3.180 | 3.220 | 3.150 | 3.210 | 3.052 | 1,929,900 |
| 2024-05-29 | 3.090 | 3.230 | 3.080 | 3.180 | 3.024 | 3,238,700 |
| 2024-05-28 | 3.110 | 3.140 | 3.050 | 3.060 | 2.910 | 3,521,400 |
| 2024-05-27 | 3.030 | 3.130 | 3.030 | 3.090 | 2.938 | 2,478,800 |
| 2024-05-24 | 2.980 | 3.040 | 2.950 | 3.020 | 2.872 | 3,486,100 |
| 2024-05-23 | 3.030 | 3.040 | 3.000 | 3.040 | 2.891 | 1,334,800 |
| 2024-05-21 | 3.040 | 3.050 | 2.980 | 3.030 | 2.881 | 1,922,300 |
| 2024-05-20 | 3.010 | 3.050 | 3.010 | 3.030 | 2.881 | 958,600 |
| 2024-05-17 | 2.990 | 3.060 | 2.950 | 3.010 | 2.862 | 2,566,600 |
| 2024-05-16 | 2.960 | 3.020 | 2.930 | 2.990 | 2.843 | 2,071,600 |
| 2024-05-15 | 2.910 | 3.000 | 2.910 | 2.950 | 2.805 | 957,300 |
| 2024-05-14 | 2.960 | 2.960 | 2.890 | 2.910 | 2.767 | 1,161,600 |
| 2024-05-13 | 2.970 | 2.970 | 2.920 | 2.960 | 2.815 | 521,200 |
| 2024-05-10 | 2.910 | 2.990 | 2.910 | 2.960 | 2.815 | 2,146,600 |
| 2024-05-09 | 2.850 | 2.940 | 2.850 | 2.910 | 2.767 | 1,718,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0300 MYR |
| 2026-06-30 | 0.0300 MYR |
| 2026-04-09 | 0.0250 MYR |
| 2026-01-09 | 0.0150 MYR |
| 2025-09-30 | 0.0250 MYR |
| 2025-06-30 | 0.0250 MYR |
| 2025-03-25 | 0.0200 MYR |
| 2024-12-11 | 0.0200 MYR |
| 2024-09-26 | 0.0200 MYR |
| 2024-06-21 | 0.0200 MYR |
| 2024-03-21 | 0.0250 MYR |
| 2023-09-15 | 0.0150 MYR |
| 2023-03-22 | 0.0150 MYR |
| 2022-08-30 | 0.0100 MYR |
| 2022-03-15 | 0.0100 MYR |
| 2021-09-10 | 0.0050 MYR |
| 2021-05-19 | 0.0100 MYR |
| 2020-10-09 | 0.0050 MYR |
| 2020-07-10 | 0.0100 MYR |
| 2019-09-20 | 0.0100 MYR |
| 2019-05-14 | 0.0080 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.