Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.380	1.380	1.350	1.370	1.265	532,500
2022-11-11	1.350	1.380	1.350	1.360	1.255	1,830,400
2022-11-10	1.300	1.320	1.300	1.320	1.218	292,700
2022-11-09	1.310	1.320	1.300	1.320	1.218	358,800
2022-11-08	1.320	1.330	1.300	1.310	1.209	283,100
2022-11-07	1.280	1.320	1.280	1.310	1.209	420,900
2022-11-04	1.280	1.300	1.270	1.280	1.182	800,000
2022-11-03	1.310	1.340	1.290	1.300	1.200	1,415,000
2022-11-02	1.310	1.330	1.290	1.300	1.200	390,700
2022-11-01	1.290	1.340	1.270	1.310	1.209	1,530,400
2022-10-31	1.270	1.300	1.260	1.290	1.191	1,207,800
2022-10-28	1.240	1.270	1.230	1.260	1.163	934,500
2022-10-27	1.230	1.240	1.210	1.240	1.145	1,267,700
2022-10-26	1.240	1.250	1.230	1.230	1.135	279,300
2022-10-25	1.230	1.240	1.210	1.230	1.135	421,400
2022-10-21	1.230	1.250	1.220	1.230	1.135	364,300
2022-10-20	1.240	1.240	1.220	1.230	1.135	436,000
2022-10-19	1.270	1.270	1.240	1.250	1.154	688,400
2022-10-18	1.250	1.270	1.230	1.260	1.163	767,400
2022-10-17	1.220	1.250	1.180	1.240	1.145	1,406,100
2022-10-14	1.240	1.250	1.220	1.230	1.135	694,200
2022-10-13	1.240	1.240	1.200	1.210	1.117	1,671,900
2022-10-12	1.260	1.270	1.200	1.240	1.145	2,250,600
2022-10-11	1.300	1.300	1.250	1.260	1.163	1,901,800
2022-10-07	1.330	1.330	1.300	1.310	1.209	896,500
2022-10-06	1.330	1.360	1.320	1.340	1.237	3,224,900
2022-10-05	1.310	1.330	1.300	1.320	1.218	3,798,300
2022-10-04	1.310	1.330	1.290	1.290	1.191	2,328,300
2022-10-03	1.290	1.300	1.280	1.290	1.191	1,155,000
2022-09-30	1.300	1.330	1.300	1.320	1.218	1,977,000
2022-09-29	1.340	1.350	1.290	1.330	1.228	1,296,900
2022-09-28	1.340	1.340	1.280	1.320	1.218	2,300,300
2022-09-27	1.340	1.370	1.320	1.350	1.246	1,826,300
2022-09-26	1.380	1.380	1.320	1.350	1.246	2,649,000
2022-09-23	1.390	1.420	1.390	1.390	1.283	1,277,100
2022-09-22	1.390	1.430	1.380	1.400	1.292	2,158,100
2022-09-21	1.410	1.420	1.390	1.410	1.302	1,756,900
2022-09-20	1.420	1.430	1.400	1.410	1.302	1,062,300
2022-09-19	1.370	1.420	1.360	1.420	1.311	975,400
2022-09-15	1.430	1.480	1.370	1.370	1.265	3,724,300
2022-09-14	1.360	1.420	1.340	1.420	1.311	2,680,300
2022-09-13	1.410	1.430	1.390	1.400	1.292	2,210,700
2022-09-12	1.390	1.420	1.380	1.410	1.302	2,525,500
2022-09-09	1.360	1.400	1.360	1.390	1.283	2,291,900
2022-09-08	1.370	1.380	1.330	1.350	1.246	2,747,700
2022-09-07	1.300	1.370	1.290	1.360	1.255	3,430,400
2022-09-06	1.280	1.330	1.270	1.310	1.209	3,252,900
2022-09-05	1.230	1.250	1.210	1.240	1.145	770,000
2022-09-02	1.230	1.240	1.190	1.220	1.126	1,735,000
2022-09-01	1.250	1.250	1.220	1.220	1.126	731,100
2022-08-30	1.250	1.260	1.230	1.240	1.145	890,900
2022-08-29	1.250	1.270	1.230	1.250	1.145	2,261,300
2022-08-26	1.340	1.340	1.290	1.300	1.190	835,700
2022-08-25	1.310	1.330	1.290	1.330	1.218	1,342,400
2022-08-24	1.310	1.330	1.290	1.300	1.190	1,039,000
2022-08-23	1.250	1.320	1.250	1.310	1.200	1,308,200
2022-08-22	1.360	1.360	1.270	1.280	1.172	3,550,200
2022-08-19	1.360	1.400	1.350	1.380	1.264	2,511,600
2022-08-18	1.360	1.370	1.330	1.350	1.236	3,005,400
2022-08-17	1.400	1.420	1.360	1.370	1.255	3,235,400

← NewerPage 17 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.