Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1.720 | 1.730 | 1.680 | 1.730 | 1.571 | 1,350,800 |
| 2021-11-22 | 1.710 | 1.730 | 1.690 | 1.730 | 1.571 | 1,956,700 |
| 2021-11-19 | 1.690 | 1.700 | 1.670 | 1.700 | 1.544 | 999,800 |
| 2021-11-18 | 1.700 | 1.710 | 1.680 | 1.690 | 1.535 | 1,553,900 |
| 2021-11-17 | 1.760 | 1.790 | 1.690 | 1.690 | 1.535 | 4,417,500 |
| 2021-11-16 | 1.750 | 1.790 | 1.720 | 1.750 | 1.589 | 4,372,500 |
| 2021-11-15 | 1.700 | 1.750 | 1.680 | 1.740 | 1.580 | 1,994,200 |
| 2021-11-12 | 1.690 | 1.710 | 1.680 | 1.690 | 1.535 | 1,394,600 |
| 2021-11-11 | 1.710 | 1.720 | 1.680 | 1.680 | 1.526 | 1,547,200 |
| 2021-11-10 | 1.740 | 1.760 | 1.690 | 1.720 | 1.562 | 2,872,800 |
| 2021-11-09 | 1.680 | 1.750 | 1.680 | 1.710 | 1.553 | 5,434,100 |
| 2021-11-08 | 1.670 | 1.730 | 1.660 | 1.680 | 1.526 | 3,228,900 |
| 2021-11-05 | 1.670 | 1.700 | 1.660 | 1.660 | 1.508 | 1,038,500 |
| 2021-11-03 | 1.710 | 1.720 | 1.660 | 1.670 | 1.517 | 1,780,200 |
| 2021-11-02 | 1.650 | 1.720 | 1.630 | 1.710 | 1.553 | 3,148,100 |
| 2021-11-01 | 1.680 | 1.680 | 1.630 | 1.650 | 1.499 | 4,198,500 |
| 2021-10-29 | 1.690 | 1.700 | 1.680 | 1.700 | 1.544 | 1,324,900 |
| 2021-10-28 | 1.710 | 1.710 | 1.660 | 1.700 | 1.544 | 2,355,600 |
| 2021-10-27 | 1.740 | 1.740 | 1.700 | 1.710 | 1.553 | 2,169,500 |
| 2021-10-26 | 1.740 | 1.750 | 1.720 | 1.740 | 1.580 | 1,451,500 |
| 2021-10-25 | 1.800 | 1.800 | 1.730 | 1.740 | 1.580 | 5,787,900 |
| 2021-10-22 | 1.740 | 1.800 | 1.720 | 1.790 | 1.626 | 6,546,100 |
| 2021-10-21 | 1.730 | 1.760 | 1.710 | 1.740 | 1.580 | 2,188,100 |
| 2021-10-20 | 1.720 | 1.760 | 1.720 | 1.740 | 1.580 | 1,009,400 |
← NewerPage 21 of 21 · 1,224 trading days
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.