Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.460	1.540	1.460	1.510	1.409	1,202,100
2023-08-11	1.440	1.460	1.440	1.460	1.362	297,100
2023-08-10	1.440	1.440	1.420	1.430	1.334	428,000
2023-08-09	1.470	1.470	1.430	1.440	1.344	669,900
2023-08-08	1.440	1.460	1.440	1.460	1.362	492,000
2023-08-07	1.450	1.460	1.440	1.440	1.344	610,700
2023-08-04	1.460	1.470	1.440	1.440	1.344	663,100
2023-08-03	1.450	1.480	1.440	1.460	1.362	374,200
2023-08-02	1.450	1.460	1.440	1.450	1.353	125,600
2023-08-01	1.450	1.470	1.450	1.450	1.353	428,200
2023-07-31	1.480	1.500	1.440	1.440	1.344	1,360,000
2023-07-28	1.500	1.500	1.470	1.480	1.381	279,500
2023-07-27	1.480	1.500	1.480	1.500	1.400	251,000
2023-07-26	1.500	1.510	1.480	1.490	1.390	314,700
2023-07-25	1.520	1.520	1.490	1.500	1.400	321,900
2023-07-24	1.480	1.520	1.480	1.520	1.418	368,700
2023-07-21	1.500	1.500	1.470	1.480	1.381	561,600
2023-07-20	1.550	1.560	1.500	1.500	1.400	701,200
2023-07-18	1.550	1.560	1.530	1.540	1.437	439,200
2023-07-17	1.530	1.570	1.530	1.550	1.446	1,926,200
2023-07-14	1.500	1.530	1.490	1.520	1.418	1,056,300
2023-07-13	1.470	1.500	1.470	1.500	1.400	190,700
2023-07-12	1.490	1.500	1.460	1.460	1.362	261,500
2023-07-11	1.450	1.480	1.450	1.480	1.381	280,800
2023-07-10	1.460	1.470	1.450	1.460	1.362	205,300
2023-07-07	1.440	1.470	1.420	1.470	1.372	452,500
2023-07-06	1.440	1.470	1.430	1.450	1.353	466,700
2023-07-05	1.490	1.490	1.440	1.450	1.353	772,200
2023-07-04	1.490	1.510	1.480	1.480	1.381	271,400
2023-07-03	1.490	1.510	1.490	1.490	1.390	482,900
2023-06-30	1.510	1.540	1.490	1.490	1.390	603,200
2023-06-28	1.500	1.520	1.500	1.510	1.409	287,000
2023-06-27	1.480	1.490	1.480	1.480	1.381	177,500
2023-06-26	1.490	1.500	1.480	1.480	1.381	207,700
2023-06-23	1.490	1.520	1.490	1.490	1.390	502,500
2023-06-22	1.500	1.500	1.470	1.480	1.381	192,700
2023-06-21	1.470	1.500	1.460	1.480	1.381	344,100
2023-06-20	1.480	1.510	1.470	1.470	1.372	166,500
2023-06-19	1.530	1.530	1.480	1.480	1.381	959,600
2023-06-16	1.470	1.530	1.470	1.530	1.428	1,347,600
2023-06-15	1.480	1.500	1.450	1.460	1.362	653,700
2023-06-14	1.510	1.510	1.480	1.490	1.390	429,200
2023-06-13	1.420	1.510	1.420	1.500	1.400	2,168,700
2023-06-12	1.410	1.440	1.410	1.420	1.325	192,900
2023-06-09	1.420	1.430	1.400	1.410	1.316	354,600
2023-06-08	1.400	1.420	1.400	1.420	1.325	581,300
2023-06-07	1.370	1.430	1.370	1.420	1.325	704,300
2023-06-06	1.400	1.420	1.380	1.380	1.288	448,600
2023-06-02	1.390	1.400	1.380	1.390	1.297	216,200
2023-06-01	1.390	1.410	1.390	1.390	1.297	185,200
2023-05-31	1.390	1.410	1.380	1.400	1.306	550,000
2023-05-30	1.390	1.400	1.380	1.400	1.306	139,700
2023-05-29	1.410	1.420	1.380	1.400	1.306	613,800
2023-05-26	1.350	1.410	1.350	1.380	1.288	1,171,300
2023-05-25	1.360	1.370	1.340	1.360	1.269	425,700
2023-05-24	1.370	1.370	1.330	1.360	1.269	1,009,200
2023-05-23	1.370	1.370	1.350	1.370	1.278	413,300
2023-05-22	1.390	1.400	1.310	1.350	1.260	1,898,700
2023-05-19	1.340	1.370	1.340	1.340	1.250	1,767,800
2023-05-18	1.400	1.400	1.330	1.340	1.250	2,008,000

← NewerPage 14 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.