Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.500	1.530	1.500	1.510	1.423	617,200
2023-11-07	1.530	1.530	1.500	1.500	1.413	1,486,300
2023-11-06	1.510	1.540	1.500	1.520	1.432	1,164,300
2023-11-03	1.520	1.520	1.500	1.500	1.413	84,600
2023-11-02	1.500	1.520	1.500	1.510	1.423	398,600
2023-11-01	1.500	1.510	1.500	1.500	1.413	944,900
2023-10-31	1.500	1.500	1.480	1.490	1.404	1,101,300
2023-10-30	1.490	1.500	1.480	1.500	1.413	230,000
2023-10-27	1.480	1.490	1.470	1.480	1.395	745,100
2023-10-26	1.490	1.490	1.470	1.470	1.385	754,400
2023-10-25	1.500	1.500	1.480	1.490	1.404	655,000
2023-10-24	1.500	1.510	1.490	1.490	1.404	242,300
2023-10-23	1.500	1.500	1.480	1.500	1.413	422,700
2023-10-20	1.510	1.540	1.500	1.500	1.413	2,072,100
2023-10-19	1.510	1.520	1.490	1.510	1.423	701,700
2023-10-18	1.510	1.520	1.500	1.510	1.423	261,200
2023-10-17	1.500	1.520	1.500	1.510	1.423	532,200
2023-10-16	1.500	1.520	1.500	1.500	1.413	277,300
2023-10-13	1.510	1.530	1.500	1.520	1.432	1,014,300
2023-10-12	1.510	1.510	1.500	1.500	1.413	67,300
2023-10-11	1.510	1.520	1.500	1.500	1.413	319,000
2023-10-10	1.480	1.510	1.480	1.510	1.423	630,700
2023-10-09	1.470	1.500	1.470	1.470	1.385	444,500
2023-10-06	1.490	1.490	1.460	1.470	1.385	874,600
2023-10-05	1.480	1.490	1.470	1.470	1.385	835,200
2023-10-04	1.480	1.480	1.460	1.470	1.385	1,607,600
2023-10-03	1.500	1.510	1.480	1.480	1.395	1,042,700
2023-10-02	1.500	1.520	1.490	1.500	1.413	755,800
2023-09-29	1.520	1.530	1.490	1.500	1.413	1,047,700
2023-09-27	1.550	1.550	1.510	1.510	1.423	1,678,400
2023-09-26	1.520	1.560	1.500	1.540	1.451	3,735,200
2023-09-25	1.490	1.560	1.490	1.510	1.423	2,608,900
2023-09-22	1.480	1.490	1.480	1.480	1.395	867,000
2023-09-21	1.490	1.490	1.470	1.480	1.395	1,540,600
2023-09-20	1.490	1.510	1.480	1.490	1.404	1,927,800
2023-09-19	1.480	1.490	1.470	1.480	1.395	1,167,000
2023-09-18	1.510	1.510	1.480	1.480	1.395	848,200
2023-09-15	1.520	1.520	1.490	1.490	1.404	1,750,400
2023-09-14	1.510	1.520	1.500	1.520	1.418	2,235,300
2023-09-13	1.510	1.520	1.500	1.510	1.409	528,700
2023-09-12	1.520	1.520	1.500	1.500	1.400	781,400
2023-09-11	1.530	1.540	1.510	1.520	1.418	899,300
2023-09-08	1.530	1.540	1.520	1.520	1.418	541,700
2023-09-07	1.540	1.550	1.520	1.530	1.428	990,600
2023-09-06	1.500	1.550	1.500	1.520	1.418	999,000
2023-09-05	1.540	1.550	1.500	1.500	1.400	677,800
2023-09-04	1.540	1.580	1.530	1.540	1.437	1,394,800
2023-09-01	1.500	1.540	1.500	1.530	1.428	714,900
2023-08-30	1.500	1.520	1.490	1.500	1.400	758,100
2023-08-29	1.530	1.530	1.490	1.490	1.390	2,828,900
2023-08-28	1.550	1.550	1.510	1.530	1.428	1,782,500
2023-08-25	1.530	1.550	1.520	1.530	1.428	1,398,600
2023-08-24	1.500	1.550	1.500	1.540	1.437	2,087,000
2023-08-23	1.500	1.510	1.490	1.500	1.400	492,700
2023-08-22	1.520	1.530	1.490	1.490	1.390	1,256,900
2023-08-21	1.520	1.520	1.480	1.490	1.390	1,324,400
2023-08-18	1.500	1.500	1.450	1.460	1.362	1,746,500
2023-08-17	1.540	1.540	1.490	1.510	1.409	1,838,400
2023-08-16	1.530	1.580	1.520	1.550	1.446	1,989,300
2023-08-15	1.510	1.550	1.510	1.550	1.446	1,765,300

← NewerPage 13 of 21 · 1,223 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.