Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	2.830	2.870	2.830	2.850	2.710	1,096,700
2024-05-07	2.870	2.870	2.810	2.830	2.691	1,139,500
2024-05-06	2.740	2.850	2.740	2.840	2.701	3,321,400
2024-05-03	2.670	2.740	2.670	2.730	2.596	1,349,200
2024-05-02	2.730	2.730	2.660	2.670	2.539	2,228,400
2024-04-30	2.770	2.790	2.700	2.740	2.606	2,392,400
2024-04-29	2.630	2.760	2.630	2.760	2.625	4,686,700
2024-04-26	2.550	2.620	2.550	2.600	2.472	1,190,400
2024-04-25	2.600	2.600	2.530	2.590	2.463	1,572,000
2024-04-24	2.550	2.620	2.540	2.590	2.463	4,089,200
2024-04-23	2.550	2.570	2.530	2.540	2.415	1,264,900
2024-04-22	2.490	2.540	2.480	2.530	2.406	780,300
2024-04-19	2.610	2.610	2.470	2.490	2.368	4,522,900
2024-04-18	2.570	2.610	2.520	2.610	2.482	1,570,500
2024-04-17	2.450	2.580	2.450	2.570	2.444	2,470,500
2024-04-16	2.550	2.550	2.420	2.470	2.349	4,783,700
2024-04-15	2.640	2.640	2.540	2.560	2.434	4,060,600
2024-04-12	2.690	2.700	2.660	2.670	2.539	1,168,900
2024-04-09	2.730	2.750	2.680	2.720	2.587	689,900
2024-04-08	2.670	2.740	2.650	2.730	2.596	800,300
2024-04-05	2.650	2.690	2.620	2.670	2.539	1,234,100
2024-04-04	2.690	2.690	2.640	2.660	2.529	1,138,500
2024-04-03	2.730	2.740	2.670	2.690	2.558	1,335,000
2024-04-02	2.680	2.750	2.680	2.720	2.587	880,900
2024-04-01	2.670	2.690	2.660	2.680	2.549	703,900
2024-03-29	2.690	2.710	2.660	2.660	2.529	719,400
2024-03-27	2.740	2.750	2.680	2.690	2.558	957,300
2024-03-26	2.710	2.750	2.690	2.730	2.596	671,600
2024-03-25	2.760	2.760	2.690	2.710	2.577	1,108,500
2024-03-22	2.760	2.770	2.720	2.740	2.606	870,300
2024-03-21	2.740	2.800	2.720	2.760	2.625	2,046,200
2024-03-20	2.630	2.780	2.630	2.750	2.591	3,196,800
2024-03-19	2.580	2.670	2.580	2.620	2.469	2,477,700
2024-03-18	2.630	2.630	2.570	2.580	2.431	1,041,100
2024-03-15	2.590	2.660	2.570	2.630	2.478	3,870,500
2024-03-14	2.570	2.600	2.540	2.580	2.431	2,304,400
2024-03-13	2.480	2.570	2.480	2.560	2.412	4,400,400
2024-03-12	2.470	2.490	2.450	2.480	2.337	1,374,800
2024-03-11	2.450	2.500	2.430	2.490	2.346	2,072,800
2024-03-08	2.550	2.550	2.430	2.470	2.327	3,331,400
2024-03-07	2.500	2.550	2.500	2.540	2.393	2,910,500
2024-03-06	2.550	2.550	2.470	2.530	2.384	1,436,100
2024-03-05	2.580	2.590	2.530	2.570	2.422	1,681,600
2024-03-04	2.550	2.640	2.540	2.600	2.450	4,800,000
2024-03-01	2.550	2.620	2.530	2.560	2.412	4,453,900
2024-02-29	2.440	2.580	2.340	2.550	2.403	7,965,600
2024-02-28	2.470	2.470	2.370	2.410	2.271	1,824,000
2024-02-27	2.440	2.480	2.410	2.470	2.327	1,416,100
2024-02-26	2.400	2.420	2.360	2.420	2.280	1,712,500
2024-02-23	2.450	2.450	2.380	2.410	2.271	1,307,100
2024-02-22	2.420	2.440	2.390	2.440	2.299	2,240,400
2024-02-21	2.380	2.430	2.340	2.410	2.271	3,088,200
2024-02-20	2.320	2.390	2.300	2.350	2.214	3,419,100
2024-02-19	2.320	2.340	2.280	2.320	2.186	1,655,900
2024-02-16	2.270	2.330	2.240	2.320	2.186	2,503,800
2024-02-15	2.300	2.300	2.240	2.250	2.120	1,469,000
2024-02-14	2.270	2.280	2.240	2.270	2.139	787,800
2024-02-13	2.200	2.300	2.200	2.270	2.139	1,434,700
2024-02-09	2.180	2.200	2.150	2.200	2.073	380,600
2024-02-08	2.160	2.210	2.150	2.180	2.054	928,100

← NewerPage 11 of 21 · 1,226 trading daysOlder →

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.