Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.490	1.490	1.430	1.440	1.308	1,850,900
2022-02-18	1.490	1.510	1.460	1.490	1.353	677,100
2022-02-17	1.500	1.530	1.480	1.490	1.353	2,255,600
2022-02-16	1.500	1.510	1.470	1.490	1.353	1,932,900
2022-02-15	1.440	1.490	1.440	1.480	1.344	2,156,500
2022-02-14	1.520	1.520	1.430	1.430	1.299	3,261,800
2022-02-11	1.520	1.540	1.510	1.530	1.390	1,130,600
2022-02-10	1.590	1.620	1.530	1.540	1.399	2,220,400
2022-02-09	1.520	1.590	1.520	1.560	1.417	3,186,400
2022-02-08	1.500	1.510	1.470	1.500	1.362	1,257,600
2022-02-07	1.470	1.510	1.470	1.490	1.353	1,120,300
2022-02-04	1.460	1.500	1.460	1.470	1.335	750,400
2022-02-03	1.510	1.530	1.460	1.460	1.326	1,533,000
2022-01-31	1.470	1.500	1.460	1.480	1.344	882,800
2022-01-28	1.430	1.480	1.430	1.460	1.326	764,700
2022-01-27	1.480	1.490	1.420	1.440	1.308	1,577,500
2022-01-26	1.360	1.510	1.360	1.500	1.362	4,545,400
2022-01-25	1.430	1.450	1.360	1.360	1.235	3,413,700
2022-01-24	1.450	1.490	1.430	1.430	1.299	3,149,200
2022-01-21	1.490	1.520	1.450	1.470	1.335	3,543,900
2022-01-20	1.450	1.530	1.450	1.530	1.390	3,614,600
2022-01-19	1.490	1.510	1.450	1.460	1.326	3,577,300
2022-01-17	1.530	1.560	1.480	1.510	1.371	2,666,000
2022-01-14	1.600	1.600	1.520	1.530	1.390	5,797,500
2022-01-13	1.690	1.700	1.630	1.630	1.480	2,458,200
2022-01-12	1.690	1.700	1.670	1.680	1.526	1,602,800
2022-01-11	1.680	1.700	1.630	1.670	1.517	2,262,200
2022-01-10	1.780	1.780	1.650	1.660	1.508	5,960,500
2022-01-07	1.770	1.790	1.750	1.780	1.617	2,052,700
2022-01-06	1.800	1.810	1.760	1.770	1.608	2,394,000
2022-01-05	1.810	1.850	1.800	1.820	1.653	4,079,300
2022-01-04	1.740	1.860	1.730	1.830	1.662	11,293,400
2022-01-03	1.740	1.750	1.710	1.730	1.571	1,311,600
2021-12-31	1.740	1.740	1.720	1.720	1.562	455,800
2021-12-30	1.740	1.770	1.730	1.730	1.571	1,208,500
2021-12-29	1.740	1.770	1.730	1.750	1.589	1,084,900
2021-12-28	1.710	1.770	1.710	1.750	1.589	3,389,400
2021-12-27	1.720	1.730	1.700	1.710	1.553	785,300
2021-12-24	1.710	1.730	1.690	1.720	1.562	772,100
2021-12-23	1.710	1.750	1.690	1.690	1.535	3,080,500
2021-12-22	1.650	1.690	1.640	1.690	1.535	1,167,800
2021-12-21	1.650	1.670	1.640	1.640	1.490	604,800
2021-12-20	1.670	1.690	1.650	1.660	1.508	1,077,300
2021-12-17	1.690	1.710	1.680	1.680	1.526	888,600
2021-12-16	1.710	1.730	1.690	1.700	1.544	848,200
2021-12-15	1.710	1.730	1.670	1.710	1.553	1,437,600
2021-12-14	1.710	1.740	1.700	1.700	1.544	1,419,200
2021-12-13	1.670	1.710	1.670	1.710	1.553	1,317,200
2021-12-10	1.690	1.710	1.670	1.670	1.517	1,735,300
2021-12-09	1.680	1.710	1.670	1.690	1.535	1,462,500
2021-12-08	1.610	1.680	1.610	1.670	1.517	3,253,600
2021-12-07	1.600	1.610	1.550	1.600	1.453	3,194,600
2021-12-06	1.600	1.610	1.550	1.580	1.435	4,063,300
2021-12-02	1.620	1.640	1.550	1.600	1.453	2,824,100
2021-12-01	1.610	1.640	1.570	1.620	1.471	5,330,800
2021-11-30	1.600	1.670	1.570	1.610	1.462	5,068,600
2021-11-29	1.460	1.610	1.430	1.590	1.444	10,365,900
2021-11-26	1.690	1.710	1.480	1.490	1.353	9,426,200
2021-11-25	1.750	1.780	1.690	1.690	1.535	5,567,000
2021-11-24	1.730	1.750	1.700	1.750	1.589	1,434,300

← NewerPage 20 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.