Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.410	1.410	1.380	1.390	1.297	1,255,300
2023-05-16	1.390	1.420	1.390	1.410	1.316	765,700
2023-05-15	1.440	1.440	1.380	1.400	1.306	1,736,500
2023-05-12	1.440	1.460	1.430	1.450	1.353	937,500
2023-05-11	1.450	1.460	1.440	1.450	1.353	435,700
2023-05-10	1.470	1.480	1.450	1.470	1.372	368,900
2023-05-09	1.470	1.480	1.450	1.480	1.381	273,000
2023-05-08	1.480	1.490	1.470	1.470	1.372	567,600
2023-05-05	1.490	1.490	1.460	1.480	1.381	590,400
2023-05-03	1.480	1.500	1.470	1.490	1.390	214,500
2023-05-02	1.470	1.500	1.460	1.490	1.390	691,300
2023-04-28	1.500	1.500	1.460	1.460	1.362	523,700
2023-04-27	1.470	1.480	1.450	1.480	1.381	409,400
2023-04-26	1.460	1.480	1.450	1.470	1.372	309,800
2023-04-25	1.470	1.470	1.440	1.460	1.362	261,800
2023-04-20	1.460	1.470	1.460	1.460	1.362	170,300
2023-04-19	1.470	1.470	1.440	1.470	1.372	743,700
2023-04-18	1.500	1.500	1.460	1.470	1.372	271,700
2023-04-17	1.490	1.490	1.480	1.490	1.390	252,200
2023-04-14	1.450	1.500	1.450	1.490	1.390	951,800
2023-04-13	1.440	1.440	1.430	1.430	1.334	431,300
2023-04-12	1.450	1.450	1.430	1.440	1.344	421,600
2023-04-11	1.450	1.450	1.430	1.450	1.353	408,200
2023-04-10	1.440	1.450	1.430	1.440	1.344	464,900
2023-04-07	1.440	1.470	1.420	1.440	1.344	430,600
2023-04-06	1.460	1.460	1.430	1.430	1.334	274,400
2023-04-05	1.450	1.470	1.430	1.460	1.362	376,800
2023-04-04	1.460	1.470	1.440	1.450	1.353	943,700
2023-04-03	1.480	1.490	1.460	1.470	1.372	741,000
2023-03-31	1.470	1.470	1.420	1.470	1.372	963,100
2023-03-30	1.480	1.490	1.450	1.450	1.353	369,200
2023-03-29	1.440	1.470	1.430	1.460	1.362	526,600
2023-03-28	1.430	1.440	1.410	1.430	1.334	984,300
2023-03-27	1.470	1.480	1.430	1.430	1.334	383,800
2023-03-24	1.510	1.510	1.450	1.450	1.353	1,295,500
2023-03-23	1.400	1.530	1.400	1.510	1.409	2,272,400
2023-03-22	1.410	1.420	1.390	1.420	1.325	494,000
2023-03-21	1.420	1.430	1.390	1.410	1.302	753,300
2023-03-20	1.400	1.430	1.390	1.390	1.283	477,000
2023-03-17	1.420	1.440	1.420	1.430	1.320	522,300
2023-03-16	1.430	1.430	1.390	1.400	1.292	2,498,400
2023-03-15	1.440	1.460	1.420	1.450	1.338	1,614,300
2023-03-14	1.450	1.450	1.410	1.410	1.302	1,017,900
2023-03-13	1.460	1.470	1.420	1.450	1.338	3,052,900
2023-03-10	1.510	1.510	1.470	1.490	1.375	2,910,200
2023-03-09	1.520	1.530	1.500	1.510	1.394	990,200
2023-03-08	1.540	1.540	1.520	1.520	1.403	1,154,000
2023-03-07	1.520	1.560	1.520	1.550	1.431	1,203,200
2023-03-06	1.520	1.560	1.520	1.520	1.403	1,432,800
2023-03-03	1.520	1.530	1.510	1.520	1.403	1,103,700
2023-03-02	1.520	1.540	1.500	1.510	1.394	2,564,500
2023-03-01	1.510	1.530	1.510	1.510	1.394	2,036,000
2023-02-28	1.560	1.570	1.500	1.510	1.394	3,057,000
2023-02-27	1.540	1.560	1.520	1.520	1.403	1,907,700
2023-02-24	1.540	1.550	1.510	1.530	1.412	1,449,500
2023-02-23	1.530	1.550	1.520	1.540	1.422	1,260,000
2023-02-22	1.510	1.530	1.500	1.520	1.403	2,690,500
2023-02-21	1.590	1.590	1.520	1.520	1.403	1,768,800
2023-02-20	1.640	1.640	1.550	1.590	1.468	2,285,100
2023-02-17	1.620	1.650	1.610	1.620	1.495	1,668,600

← NewerPage 15 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.