Kelington Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.570	5.680	5.490	5.660	5.619	3,212,800
2026-04-20	5.650	5.680	5.530	5.570	5.530	2,858,900
2026-04-17	5.630	5.680	5.580	5.660	5.619	2,613,000
2026-04-16	5.460	5.640	5.460	5.630	5.589	5,657,700
2026-04-15	5.310	5.480	5.310	5.440	5.401	4,740,500
2026-04-14	5.030	5.370	5.010	5.310	5.272	5,165,600
2026-04-13	4.900	5.030	4.890	5.030	4.994	1,525,200
2026-04-10	4.920	5.030	4.890	5.000	4.964	2,090,100
2026-04-09	5.000	5.000	4.850	4.920	4.885	1,220,500
2026-04-08	4.900	5.030	4.870	5.020	4.959	2,751,300
2026-04-07	4.930	4.950	4.730	4.750	4.692	4,260,300
2026-04-06	5.060	5.060	4.880	4.900	4.840	1,359,400
2026-04-03	4.950	5.080	4.910	5.060	4.999	3,860,300
2026-04-02	5.010	5.050	4.870	4.920	4.860	959,300
2026-04-01	5.000	5.080	4.970	5.050	4.989	2,134,800
2026-03-31	4.840	4.960	4.840	4.950	4.890	2,664,400
2026-03-30	5.070	5.080	4.820	4.820	4.761	2,728,900
2026-03-27	5.170	5.230	5.080	5.100	5.038	2,426,900
2026-03-26	5.030	5.210	5.030	5.170	5.107	3,449,100
2026-03-25	5.100	5.180	5.030	5.030	4.969	2,398,200
2026-03-24	5.000	5.110	4.980	5.080	5.018	3,767,900
2026-03-19	5.110	5.140	4.970	5.000	4.939	17,027,500
2026-03-18	5.080	5.150	5.010	5.130	5.068	2,185,400
2026-03-17	4.980	5.110	4.950	5.000	4.939	1,055,500
2026-03-16	4.960	5.030	4.920	4.930	4.870	1,202,000
2026-03-13	4.930	5.050	4.910	5.050	4.989	3,075,600
2026-03-12	5.020	5.090	4.950	5.000	4.939	1,863,400
2026-03-11	5.050	5.120	4.960	5.050	4.989	1,658,300
2026-03-10	4.860	5.070	4.860	5.050	4.989	3,508,600
2026-03-09	4.870	4.870	4.700	4.760	4.702	3,157,600
2026-03-06	4.910	4.990	4.870	4.960	4.900	3,678,900
2026-03-05	5.120	5.220	4.890	4.910	4.850	3,347,600
2026-03-04	5.110	5.190	4.980	5.110	5.048	2,547,700
2026-03-03	5.280	5.380	5.060	5.170	5.107	3,592,800
2026-03-02	5.380	5.470	5.250	5.300	5.236	5,713,100
2026-02-27	5.300	5.520	5.300	5.470	5.404	11,897,600
2026-02-26	5.240	5.500	5.160	5.210	5.147	9,597,800
2026-02-25	5.090	5.200	5.080	5.120	5.058	1,255,300
2026-02-24	5.170	5.180	5.010	5.060	4.999	2,524,600
2026-02-23	5.160	5.200	5.100	5.180	5.117	2,646,600
2026-02-20	5.110	5.190	5.010	5.130	5.068	3,087,500
2026-02-19	4.800	5.180	4.800	5.110	5.048	3,133,500
2026-02-16	4.820	4.900	4.750	4.800	4.742	2,583,300
2026-02-13	4.730	4.810	4.730	4.790	4.732	1,025,500
2026-02-12	4.780	4.870	4.710	4.780	4.722	2,853,900
2026-02-11	4.920	4.930	4.750	4.770	4.712	2,074,700
2026-02-10	4.990	4.990	4.890	4.920	4.860	794,100
2026-02-09	4.980	5.010	4.900	4.910	4.850	1,601,100
2026-02-06	4.900	4.940	4.840	4.870	4.811	3,949,300
2026-02-05	5.140	5.140	4.910	4.960	4.900	2,198,300
2026-02-04	5.140	5.190	5.050	5.150	5.087	3,384,600
2026-02-03	5.280	5.330	5.110	5.130	5.068	2,310,300
2026-01-30	5.290	5.320	5.210	5.280	5.216	2,122,400
2026-01-29	5.250	5.320	5.220	5.260	5.196	1,552,300
2026-01-28	5.260	5.380	5.260	5.280	5.216	3,093,400
2026-01-27	5.300	5.350	5.250	5.300	5.236	1,652,800
2026-01-26	5.450	5.450	5.270	5.300	5.236	2,904,900
2026-01-23	5.500	5.520	5.430	5.450	5.384	2,389,400
2026-01-22	5.460	5.500	5.350	5.500	5.433	2,698,900
2026-01-21	5.480	5.540	5.390	5.470	5.404	2,020,300

← NewerPage 3 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.