Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.150	1.160	1.130	1.150	1.053	2,172,500
2022-05-20	1.130	1.150	1.130	1.150	1.053	357,900
2022-05-19	1.100	1.150	1.090	1.110	1.016	913,000
2022-05-18	1.180	1.200	1.140	1.140	1.044	1,161,800
2022-05-17	1.160	1.180	1.140	1.160	1.062	2,678,600
2022-05-13	1.120	1.170	1.110	1.160	1.062	2,138,700
2022-05-12	1.140	1.140	1.080	1.090	0.998	3,963,900
2022-05-11	1.180	1.180	1.130	1.150	1.053	3,068,800
2022-05-10	1.200	1.200	1.150	1.180	1.081	3,257,600
2022-05-09	1.220	1.230	1.170	1.210	1.108	1,583,900
2022-05-06	1.230	1.250	1.200	1.220	1.117	2,780,600
2022-05-05	1.300	1.330	1.280	1.290	1.181	1,216,100
2022-04-29	1.300	1.310	1.280	1.280	1.172	478,400
2022-04-28	1.290	1.300	1.270	1.290	1.181	976,900
2022-04-27	1.260	1.290	1.250	1.270	1.163	1,256,800
2022-04-26	1.270	1.280	1.260	1.270	1.163	447,400
2022-04-25	1.280	1.290	1.240	1.250	1.145	1,324,600
2022-04-22	1.300	1.330	1.280	1.310	1.200	1,041,800
2022-04-21	1.350	1.360	1.300	1.330	1.218	1,108,300
2022-04-20	1.340	1.370	1.330	1.350	1.236	402,000
2022-04-18	1.350	1.350	1.320	1.330	1.218	314,900
2022-04-15	1.340	1.360	1.340	1.350	1.236	138,100
2022-04-14	1.360	1.370	1.350	1.360	1.245	850,700
2022-04-13	1.340	1.360	1.330	1.350	1.236	1,032,500
2022-04-12	1.300	1.350	1.280	1.340	1.227	1,451,500
2022-04-11	1.380	1.380	1.320	1.320	1.209	2,376,200
2022-04-08	1.410	1.420	1.390	1.390	1.273	461,500
2022-04-07	1.410	1.420	1.380	1.410	1.291	1,096,300
2022-04-06	1.410	1.440	1.410	1.410	1.291	1,105,100
2022-04-05	1.410	1.440	1.400	1.430	1.309	1,304,700
2022-04-04	1.370	1.410	1.370	1.390	1.273	2,504,200
2022-04-01	1.360	1.380	1.340	1.370	1.255	1,707,600
2022-03-31	1.350	1.380	1.340	1.370	1.255	993,600
2022-03-30	1.380	1.400	1.350	1.350	1.236	1,061,400
2022-03-29	1.370	1.390	1.350	1.370	1.255	1,082,800
2022-03-28	1.360	1.380	1.340	1.370	1.255	1,982,100
2022-03-25	1.350	1.400	1.350	1.370	1.255	2,658,200
2022-03-24	1.320	1.350	1.290	1.340	1.227	1,284,500
2022-03-23	1.330	1.370	1.310	1.330	1.218	2,885,200
2022-03-22	1.270	1.320	1.260	1.310	1.200	1,770,200
2022-03-21	1.250	1.320	1.250	1.270	1.163	2,309,100
2022-03-18	1.270	1.270	1.240	1.250	1.145	832,200
2022-03-17	1.250	1.300	1.240	1.270	1.163	4,116,900
2022-03-16	1.190	1.250	1.180	1.230	1.126	2,683,100
2022-03-15	1.220	1.220	1.150	1.160	1.062	1,406,300
2022-03-14	1.250	1.270	1.210	1.230	1.117	868,200
2022-03-11	1.230	1.290	1.190	1.250	1.135	1,921,100
2022-03-10	1.260	1.280	1.220	1.240	1.126	4,183,400
2022-03-09	1.130	1.230	1.120	1.220	1.108	5,673,400
2022-03-08	1.150	1.190	1.100	1.130	1.026	3,760,200
2022-03-07	1.250	1.250	1.170	1.190	1.081	3,132,300
2022-03-04	1.300	1.310	1.240	1.260	1.144	5,645,500
2022-03-03	1.390	1.390	1.300	1.330	1.208	1,993,100
2022-03-02	1.390	1.410	1.360	1.370	1.244	1,445,400
2022-03-01	1.400	1.420	1.390	1.410	1.281	1,324,900
2022-02-28	1.430	1.440	1.370	1.380	1.253	1,582,300
2022-02-25	1.420	1.440	1.400	1.430	1.299	1,389,500
2022-02-24	1.430	1.430	1.360	1.400	1.272	2,031,200
2022-02-23	1.410	1.450	1.410	1.450	1.317	713,700
2022-02-22	1.430	1.440	1.390	1.400	1.272	2,060,200

← NewerPage 19 of 21 · 1,224 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.