Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.200	2.200	2.150	2.150	2.026	539,300
2024-02-06	2.140	2.220	2.140	2.210	2.082	763,900
2024-02-05	2.160	2.180	2.130	2.140	2.017	1,497,200
2024-02-02	2.190	2.200	2.150	2.170	2.045	3,063,900
2024-01-31	2.210	2.220	2.180	2.200	2.073	1,114,900
2024-01-30	2.260	2.260	2.200	2.210	2.082	1,729,300
2024-01-29	2.270	2.290	2.250	2.260	2.130	563,700
2024-01-26	2.300	2.310	2.250	2.270	2.139	1,359,200
2024-01-24	2.270	2.330	2.270	2.300	2.167	1,305,200
2024-01-23	2.330	2.340	2.270	2.310	2.177	845,600
2024-01-22	2.250	2.340	2.250	2.330	2.196	2,568,600
2024-01-19	2.170	2.270	2.170	2.250	2.120	1,396,200
2024-01-18	2.240	2.240	2.140	2.180	2.054	2,943,500
2024-01-17	2.270	2.280	2.210	2.240	2.111	1,618,900
2024-01-16	2.300	2.310	2.240	2.270	2.139	1,843,800
2024-01-15	2.270	2.330	2.270	2.290	2.158	1,336,600
2024-01-12	2.260	2.280	2.210	2.270	2.139	1,757,700
2024-01-11	2.350	2.350	2.250	2.260	2.130	1,913,900
2024-01-10	2.360	2.370	2.320	2.340	2.205	1,414,400
2024-01-09	2.350	2.360	2.310	2.340	2.205	2,989,300
2024-01-08	2.170	2.350	2.170	2.350	2.214	5,226,500
2024-01-05	2.170	2.220	2.150	2.170	2.045	3,406,900
2024-01-04	2.250	2.260	2.170	2.190	2.064	2,423,800
2024-01-03	2.190	2.270	2.190	2.230	2.101	4,127,400
2024-01-02	2.180	2.220	2.140	2.180	2.054	1,395,400
2023-12-29	2.160	2.200	2.130	2.170	2.045	2,381,700
2023-12-28	2.150	2.150	2.100	2.150	2.026	1,206,800
2023-12-27	2.150	2.170	2.080	2.150	2.026	4,377,700
2023-12-26	2.070	2.160	2.070	2.150	2.026	6,164,300
2023-12-22	1.920	2.070	1.900	2.070	1.951	8,701,300
2023-12-21	1.900	1.930	1.870	1.900	1.790	4,995,500
2023-12-20	1.860	1.900	1.840	1.900	1.790	2,729,600
2023-12-19	1.850	1.870	1.840	1.870	1.762	2,270,000
2023-12-18	1.860	1.900	1.840	1.860	1.753	2,001,600
2023-12-15	1.900	1.920	1.840	1.860	1.753	4,130,500
2023-12-14	1.860	1.910	1.860	1.890	1.781	5,832,800
2023-12-13	1.850	1.870	1.800	1.840	1.734	4,486,300
2023-12-12	1.840	1.870	1.830	1.850	1.743	5,397,900
2023-12-11	1.850	1.880	1.840	1.840	1.734	2,680,400
2023-12-08	1.840	1.890	1.840	1.840	1.734	1,948,100
2023-12-07	1.880	1.900	1.840	1.850	1.743	2,337,000
2023-12-06	1.960	2.000	1.880	1.880	1.772	4,818,400
2023-12-05	1.890	1.990	1.890	1.950	1.837	3,903,600
2023-12-04	1.900	1.950	1.880	1.900	1.790	5,118,200
2023-12-01	1.890	1.940	1.880	1.910	1.800	3,829,100
2023-11-30	1.850	1.910	1.840	1.880	1.772	5,373,900
2023-11-29	1.860	1.890	1.820	1.840	1.734	3,228,000
2023-11-28	1.750	1.890	1.720	1.860	1.753	9,970,800
2023-11-27	1.720	1.800	1.720	1.750	1.649	6,835,500
2023-11-24	1.640	1.750	1.610	1.700	1.602	17,240,900
2023-11-23	1.520	1.590	1.520	1.580	1.489	2,164,800
2023-11-22	1.530	1.540	1.520	1.520	1.432	747,700
2023-11-21	1.500	1.530	1.500	1.530	1.442	1,869,700
2023-11-20	1.500	1.510	1.490	1.490	1.404	1,179,600
2023-11-17	1.500	1.500	1.480	1.490	1.404	979,400
2023-11-16	1.520	1.530	1.490	1.500	1.413	2,477,200
2023-11-15	1.520	1.530	1.510	1.520	1.432	621,600
2023-11-14	1.520	1.530	1.500	1.500	1.413	331,800
2023-11-10	1.530	1.530	1.510	1.510	1.423	284,200
2023-11-09	1.510	1.530	1.510	1.530	1.442	296,600

← NewerPage 12 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.