Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.770	8.070	7.740	8.030	8.002	3,136,200
2026-07-20	7.480	7.800	7.470	7.780	7.753	4,580,300
2026-07-17	7.780	7.830	7.410	7.500	7.474	6,010,100
2026-07-16	7.770	7.900	7.620	7.830	7.803	1,781,300
2026-07-15	7.640	7.800	7.550	7.770	7.743	3,871,600
2026-07-14	7.700	7.740	7.500	7.630	7.604	4,817,200
2026-07-13	7.960	7.960	7.690	7.700	7.674	3,018,000
2026-07-10	7.990	8.060	7.890	7.960	7.933	2,594,200
2026-07-09	7.700	8.000	7.660	7.980	7.953	3,088,900
2026-07-08	7.780	7.780	7.610	7.700	7.674	2,029,000
2026-07-07	7.800	7.920	7.630	7.770	7.743	2,067,300
2026-07-06	8.000	8.000	7.740	7.800	7.773	2,252,600
2026-07-03	7.890	8.050	7.890	8.000	7.973	1,509,500
2026-07-02	8.200	8.200	7.950	7.980	7.953	2,531,600
2026-07-01	7.950	8.250	7.950	8.250	8.222	1,851,700
2026-06-30	7.900	8.110	7.810	8.000	7.973	2,977,100
2026-06-29	7.850	7.960	7.780	7.930	7.873	3,799,700
2026-06-26	7.900	7.900	7.690	7.810	7.754	2,403,200
2026-06-25	7.550	7.970	7.450	7.940	7.883	8,573,900
2026-06-24	7.280	7.550	7.260	7.540	7.486	5,541,800
2026-06-23	7.700	7.700	7.260	7.280	7.228	5,864,300
2026-06-22	7.880	7.880	7.670	7.720	7.664	1,273,400
2026-06-19	7.810	7.890	7.680	7.890	7.833	3,416,800
2026-06-18	7.760	7.860	7.660	7.800	7.744	4,511,600
2026-06-16	7.920	7.920	7.720	7.760	7.704	2,032,000
2026-06-15	7.720	7.940	7.720	7.910	7.853	5,700,100
2026-06-12	7.780	7.820	7.640	7.710	7.654	2,169,600
2026-06-11	7.600	7.780	7.540	7.720	7.664	3,460,300
2026-06-10	7.590	7.780	7.510	7.670	7.615	4,089,900
2026-06-09	7.480	7.650	7.420	7.650	7.595	2,754,300
2026-06-08	7.380	7.520	7.310	7.420	7.367	6,269,600
2026-06-05	7.860	7.860	7.550	7.650	7.595	5,562,100
2026-06-04	7.810	7.910	7.700	7.900	7.843	8,227,600
2026-06-03	7.630	7.830	7.530	7.810	7.754	4,315,400
2026-05-29	7.510	7.880	7.510	7.630	7.575	6,115,200
2026-05-28	7.350	7.570	7.290	7.430	7.376	4,636,100
2026-05-26	7.300	7.670	7.020	7.320	7.267	7,026,700
2026-05-25	7.310	7.420	7.160	7.330	7.277	4,236,800
2026-05-22	7.100	7.290	7.060	7.250	7.198	2,909,200
2026-05-21	7.150	7.320	7.060	7.090	7.039	3,871,200
2026-05-20	6.990	7.150	6.800	7.140	7.089	3,704,100
2026-05-19	6.910	7.030	6.910	6.980	6.930	1,915,600
2026-05-18	6.880	6.980	6.710	6.910	6.860	5,447,500
2026-05-15	7.300	7.450	6.950	6.960	6.910	6,982,300
2026-05-14	6.700	7.380	6.650	7.300	7.247	14,312,400
2026-05-13	6.530	6.730	6.410	6.720	6.672	3,869,200
2026-05-12	6.240	6.560	6.180	6.530	6.483	5,919,900
2026-05-11	6.240	6.280	6.120	6.200	6.155	664,300
2026-05-08	6.250	6.280	6.140	6.240	6.195	2,389,500
2026-05-07	6.270	6.350	6.200	6.280	6.235	4,749,500
2026-05-06	6.200	6.320	6.160	6.240	6.195	2,943,800
2026-05-05	6.140	6.170	6.020	6.140	6.096	1,670,500
2026-05-04	5.970	6.160	5.970	6.140	6.096	4,059,300
2026-04-30	6.110	6.150	5.930	5.970	5.927	3,919,500
2026-04-29	6.190	6.280	6.090	6.150	6.106	2,506,500
2026-04-28	6.380	6.380	6.210	6.220	6.175	2,457,700
2026-04-27	6.250	6.480	6.240	6.380	6.334	3,174,600
2026-04-24	6.000	6.330	6.000	6.250	6.205	7,212,900
2026-04-23	5.700	6.100	5.700	5.980	5.937	8,559,000
2026-04-22	5.660	5.740	5.520	5.690	5.649	3,004,700

← NewerPage 2 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.