Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.400	1.420	1.360	1.370	1.255	3,235,400
2022-08-16	1.330	1.420	1.310	1.400	1.282	9,155,900
2022-08-15	1.300	1.310	1.270	1.310	1.200	2,078,800
2022-08-12	1.240	1.280	1.230	1.270	1.163	990,200
2022-08-11	1.240	1.250	1.230	1.240	1.135	1,765,500
2022-08-10	1.220	1.220	1.180	1.200	1.099	1,480,200
2022-08-09	1.240	1.250	1.220	1.220	1.117	954,900
2022-08-08	1.280	1.280	1.220	1.230	1.126	2,459,700
2022-08-05	1.300	1.310	1.260	1.290	1.181	2,563,200
2022-08-04	1.250	1.290	1.250	1.290	1.181	2,318,800
2022-08-03	1.190	1.230	1.190	1.230	1.126	2,242,200
2022-08-02	1.250	1.250	1.190	1.200	1.099	1,144,900
2022-08-01	1.240	1.260	1.220	1.250	1.145	1,321,000
2022-07-29	1.240	1.260	1.220	1.230	1.126	1,487,300
2022-07-28	1.220	1.230	1.200	1.220	1.117	1,828,300
2022-07-27	1.140	1.190	1.140	1.190	1.090	1,206,800
2022-07-26	1.130	1.150	1.130	1.150	1.053	185,500
2022-07-25	1.160	1.160	1.130	1.140	1.044	698,700
2022-07-22	1.170	1.170	1.150	1.160	1.062	568,000
2022-07-21	1.140	1.160	1.140	1.160	1.062	772,000
2022-07-20	1.120	1.170	1.100	1.130	1.035	3,174,100
2022-07-19	1.090	1.090	1.070	1.080	0.989	439,200
2022-07-18	1.100	1.110	1.070	1.100	1.007	1,113,700
2022-07-15	1.080	1.100	1.060	1.090	0.998	1,238,800
2022-07-14	1.080	1.100	1.080	1.100	1.007	158,500
2022-07-13	1.100	1.100	1.080	1.100	1.007	895,200
2022-07-12	1.120	1.120	1.100	1.100	1.007	762,300
2022-07-08	1.130	1.170	1.130	1.140	1.044	316,400
2022-07-07	1.120	1.130	1.110	1.120	1.026	361,200
2022-07-06	1.130	1.150	1.110	1.110	1.016	423,500
2022-07-05	1.150	1.150	1.120	1.120	1.026	377,200
2022-07-04	1.160	1.160	1.110	1.130	1.035	407,500
2022-07-01	1.190	1.190	1.160	1.160	1.062	292,400
2022-06-30	1.170	1.190	1.160	1.190	1.090	372,900
2022-06-29	1.180	1.190	1.170	1.180	1.081	136,200
2022-06-28	1.200	1.200	1.170	1.190	1.090	195,300
2022-06-27	1.200	1.230	1.190	1.200	1.099	1,192,200
2022-06-24	1.130	1.190	1.130	1.190	1.090	633,200
2022-06-23	1.150	1.150	1.130	1.130	1.035	332,700
2022-06-22	1.180	1.180	1.140	1.140	1.044	686,300
2022-06-21	1.130	1.180	1.120	1.170	1.071	1,317,100
2022-06-20	1.140	1.140	1.100	1.100	1.007	894,100
2022-06-17	1.120	1.140	1.120	1.140	1.044	700,600
2022-06-16	1.170	1.170	1.140	1.150	1.053	832,100
2022-06-15	1.160	1.160	1.130	1.140	1.044	370,700
2022-06-14	1.130	1.160	1.120	1.160	1.062	902,200
2022-06-13	1.160	1.170	1.130	1.140	1.044	1,304,400
2022-06-10	1.180	1.200	1.180	1.190	1.090	419,300
2022-06-09	1.230	1.230	1.200	1.200	1.099	549,900
2022-06-08	1.230	1.250	1.230	1.240	1.135	466,900
2022-06-07	1.250	1.250	1.230	1.230	1.126	909,000
2022-06-03	1.220	1.270	1.210	1.250	1.145	2,457,700
2022-06-02	1.190	1.210	1.180	1.200	1.099	548,500
2022-06-01	1.190	1.210	1.180	1.200	1.099	904,200
2022-05-31	1.160	1.190	1.150	1.180	1.081	1,504,700
2022-05-30	1.140	1.180	1.130	1.150	1.053	1,820,300
2022-05-27	1.150	1.160	1.120	1.130	1.035	425,600
2022-05-26	1.130	1.140	1.120	1.130	1.035	351,600
2022-05-25	1.130	1.140	1.110	1.110	1.016	1,128,000
2022-05-24	1.150	1.150	1.130	1.130	1.035	232,900

← NewerPage 18 of 21 · 1,227 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.