Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.620	1.630	1.620	1.620	1.495	1,637,400
2023-02-15	1.630	1.640	1.610	1.630	1.505	793,300
2023-02-14	1.630	1.650	1.610	1.630	1.505	1,831,300
2023-02-13	1.630	1.650	1.610	1.630	1.505	1,393,500
2023-02-10	1.640	1.640	1.610	1.640	1.514	1,629,500
2023-02-09	1.630	1.650	1.610	1.650	1.523	1,200,400
2023-02-08	1.580	1.630	1.580	1.630	1.505	3,212,900
2023-02-07	1.570	1.590	1.540	1.580	1.458	1,090,800
2023-02-03	1.550	1.580	1.540	1.580	1.458	759,700
2023-02-02	1.550	1.560	1.520	1.540	1.422	812,200
2023-01-31	1.550	1.550	1.520	1.540	1.422	864,800
2023-01-30	1.560	1.590	1.540	1.550	1.431	393,300
2023-01-27	1.560	1.600	1.560	1.560	1.440	786,300
2023-01-26	1.550	1.560	1.550	1.550	1.431	197,600
2023-01-25	1.550	1.580	1.550	1.560	1.440	592,900
2023-01-20	1.560	1.560	1.510	1.560	1.440	906,500
2023-01-19	1.530	1.560	1.520	1.550	1.431	744,200
2023-01-18	1.510	1.580	1.510	1.530	1.412	2,007,400
2023-01-17	1.530	1.540	1.510	1.520	1.403	315,500
2023-01-16	1.570	1.570	1.510	1.520	1.403	980,600
2023-01-13	1.540	1.590	1.520	1.570	1.449	4,990,900
2023-01-12	1.480	1.550	1.470	1.540	1.422	5,538,400
2023-01-11	1.490	1.500	1.470	1.480	1.366	1,265,400
2023-01-10	1.470	1.480	1.450	1.470	1.357	1,095,800
2023-01-09	1.460	1.470	1.450	1.470	1.357	1,939,000
2023-01-06	1.400	1.460	1.400	1.450	1.338	2,845,700
2023-01-05	1.420	1.420	1.390	1.400	1.292	1,562,900
2023-01-04	1.420	1.430	1.390	1.400	1.292	684,300
2023-01-03	1.400	1.420	1.370	1.420	1.311	1,176,500
2022-12-30	1.380	1.400	1.360	1.370	1.265	549,100
2022-12-29	1.370	1.390	1.360	1.390	1.283	441,000
2022-12-28	1.370	1.380	1.350	1.370	1.265	696,300
2022-12-27	1.450	1.450	1.360	1.370	1.265	2,007,600
2022-12-23	1.440	1.460	1.430	1.450	1.338	1,846,800
2022-12-22	1.500	1.500	1.450	1.450	1.338	697,100
2022-12-21	1.460	1.500	1.460	1.490	1.375	891,600
2022-12-20	1.450	1.470	1.440	1.470	1.357	594,800
2022-12-19	1.490	1.500	1.450	1.460	1.348	961,500
2022-12-16	1.460	1.490	1.450	1.480	1.366	1,274,800
2022-12-15	1.460	1.510	1.450	1.480	1.366	1,956,300
2022-12-14	1.490	1.500	1.460	1.460	1.348	1,250,500
2022-12-13	1.470	1.510	1.460	1.470	1.357	1,915,200
2022-12-12	1.450	1.480	1.450	1.470	1.357	918,100
2022-12-09	1.470	1.480	1.440	1.450	1.338	2,206,500
2022-12-08	1.420	1.480	1.410	1.450	1.338	3,357,500
2022-12-07	1.450	1.450	1.410	1.420	1.311	1,364,000
2022-12-06	1.480	1.490	1.450	1.460	1.348	1,231,600
2022-12-05	1.490	1.510	1.480	1.480	1.366	934,800
2022-12-02	1.480	1.540	1.460	1.490	1.375	3,806,900
2022-12-01	1.490	1.510	1.460	1.490	1.375	8,375,600
2022-11-30	1.460	1.470	1.440	1.460	1.348	1,237,400
2022-11-29	1.450	1.460	1.420	1.460	1.348	1,110,900
2022-11-25	1.460	1.460	1.410	1.440	1.329	1,037,300
2022-11-24	1.380	1.490	1.380	1.460	1.348	6,776,400
2022-11-23	1.370	1.380	1.350	1.360	1.255	718,400
2022-11-22	1.320	1.370	1.320	1.370	1.265	970,400
2022-11-21	1.300	1.340	1.290	1.320	1.218	1,615,500
2022-11-17	1.350	1.350	1.300	1.300	1.200	1,239,800
2022-11-16	1.340	1.350	1.320	1.350	1.246	543,600
2022-11-15	1.350	1.370	1.340	1.340	1.237	342,100

← NewerPage 16 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.