Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.480 | 5.540 | 5.390 | 5.470 | 5.404 | 2,020,300 |
| 2026-01-20 | 5.500 | 5.520 | 5.450 | 5.500 | 5.433 | 3,534,100 |
| 2026-01-19 | 5.470 | 5.520 | 5.440 | 5.500 | 5.433 | 2,023,200 |
| 2026-01-16 | 5.580 | 5.580 | 5.450 | 5.480 | 5.413 | 2,109,700 |
| 2026-01-15 | 5.400 | 5.580 | 5.300 | 5.550 | 5.483 | 2,552,900 |
| 2026-01-14 | 5.300 | 5.400 | 5.290 | 5.360 | 5.295 | 4,451,900 |
| 2026-01-13 | 5.150 | 5.360 | 5.100 | 5.300 | 5.236 | 4,340,700 |
| 2026-01-12 | 5.140 | 5.190 | 5.100 | 5.150 | 5.087 | 949,900 |
| 2026-01-09 | 5.120 | 5.150 | 4.990 | 5.140 | 5.078 | 4,076,300 |
| 2026-01-08 | 4.740 | 5.240 | 4.740 | 5.100 | 5.023 | 6,243,800 |
| 2026-01-07 | 5.010 | 5.010 | 4.720 | 4.760 | 4.688 | 4,876,300 |
| 2026-01-06 | 5.080 | 5.090 | 4.930 | 4.970 | 4.895 | 1,960,200 |
| 2026-01-05 | 5.100 | 5.110 | 5.030 | 5.050 | 4.974 | 2,070,500 |
| 2026-01-02 | 5.150 | 5.200 | 5.090 | 5.100 | 5.023 | 709,800 |
| 2025-12-31 | 5.200 | 5.200 | 5.140 | 5.200 | 5.122 | 1,992,200 |
| 2025-12-30 | 5.180 | 5.260 | 5.160 | 5.200 | 5.122 | 1,186,100 |
| 2025-12-29 | 5.270 | 5.270 | 5.150 | 5.180 | 5.102 | 876,600 |
| 2025-12-26 | 5.240 | 5.300 | 5.230 | 5.260 | 5.181 | 882,300 |
| 2025-12-24 | 5.240 | 5.260 | 5.160 | 5.260 | 5.181 | 1,222,600 |
| 2025-12-23 | 5.250 | 5.250 | 5.170 | 5.220 | 5.141 | 1,093,000 |
| 2025-12-22 | 5.290 | 5.290 | 5.200 | 5.250 | 5.171 | 1,777,400 |
| 2025-12-19 | 5.170 | 5.290 | 5.140 | 5.290 | 5.210 | 2,025,500 |
| 2025-12-18 | 5.070 | 5.220 | 5.050 | 5.170 | 5.092 | 1,599,500 |
| 2025-12-17 | 5.140 | 5.140 | 5.070 | 5.090 | 5.013 | 2,380,100 |
| 2025-12-16 | 5.170 | 5.170 | 5.080 | 5.100 | 5.023 | 1,417,700 |
| 2025-12-15 | 5.240 | 5.240 | 5.150 | 5.170 | 5.092 | 1,968,000 |
| 2025-12-12 | 5.190 | 5.250 | 5.170 | 5.240 | 5.161 | 1,805,000 |
| 2025-12-11 | 5.210 | 5.230 | 5.160 | 5.190 | 5.112 | 1,878,100 |
| 2025-12-10 | 5.180 | 5.350 | 5.140 | 5.210 | 5.132 | 1,871,200 |
| 2025-12-09 | 5.100 | 5.260 | 5.070 | 5.210 | 5.132 | 2,157,800 |
| 2025-12-08 | 5.120 | 5.180 | 5.070 | 5.100 | 5.023 | 1,642,900 |
| 2025-12-05 | 5.200 | 5.200 | 5.070 | 5.090 | 5.013 | 1,122,200 |
| 2025-12-04 | 5.100 | 5.250 | 5.100 | 5.200 | 5.122 | 2,429,600 |
| 2025-12-03 | 5.080 | 5.140 | 5.020 | 5.080 | 5.004 | 1,341,000 |
| 2025-12-02 | 5.200 | 5.270 | 4.970 | 5.140 | 5.063 | 3,754,300 |
| 2025-12-01 | 5.290 | 5.340 | 5.160 | 5.200 | 5.122 | 1,318,200 |
| 2025-11-28 | 5.300 | 5.350 | 5.240 | 5.310 | 5.230 | 1,497,100 |
| 2025-11-27 | 5.370 | 5.410 | 5.290 | 5.340 | 5.260 | 2,455,200 |
| 2025-11-26 | 5.400 | 5.420 | 5.210 | 5.370 | 5.289 | 5,426,000 |
| 2025-11-25 | 5.550 | 5.550 | 5.230 | 5.400 | 5.319 | 8,725,000 |
| 2025-11-24 | 5.360 | 5.560 | 5.350 | 5.550 | 5.466 | 20,174,000 |
| 2025-11-21 | 5.400 | 5.400 | 5.140 | 5.400 | 5.319 | 5,328,200 |
| 2025-11-20 | 5.200 | 5.470 | 5.200 | 5.420 | 5.338 | 4,626,400 |
| 2025-11-19 | 5.100 | 5.220 | 5.060 | 5.160 | 5.082 | 3,055,200 |
| 2025-11-18 | 5.250 | 5.270 | 5.130 | 5.180 | 5.102 | 2,665,700 |
| 2025-11-17 | 5.300 | 5.390 | 5.220 | 5.300 | 5.220 | 1,333,000 |
| 2025-11-14 | 5.300 | 5.390 | 5.200 | 5.300 | 5.220 | 1,539,500 |
| 2025-11-13 | 5.360 | 5.510 | 5.310 | 5.310 | 5.230 | 2,235,000 |
| 2025-11-12 | 5.440 | 5.440 | 5.340 | 5.370 | 5.289 | 1,062,300 |
| 2025-11-11 | 5.380 | 5.500 | 5.360 | 5.440 | 5.358 | 3,034,300 |
| 2025-11-10 | 5.350 | 5.390 | 5.320 | 5.370 | 5.289 | 1,599,300 |
| 2025-11-07 | 5.360 | 5.420 | 5.270 | 5.360 | 5.279 | 1,482,900 |
| 2025-11-06 | 5.320 | 5.400 | 5.270 | 5.380 | 5.299 | 1,400,100 |
| 2025-11-05 | 5.160 | 5.320 | 5.160 | 5.320 | 5.240 | 1,785,000 |
| 2025-11-04 | 5.340 | 5.340 | 5.150 | 5.290 | 5.210 | 2,528,400 |
| 2025-11-03 | 5.490 | 5.500 | 5.340 | 5.340 | 5.260 | 1,832,800 |
| 2025-10-31 | 5.530 | 5.560 | 5.450 | 5.490 | 5.407 | 2,033,800 |
| 2025-10-30 | 5.420 | 5.540 | 5.350 | 5.530 | 5.447 | 3,689,700 |
| 2025-10-29 | 5.310 | 5.500 | 5.310 | 5.430 | 5.348 | 2,179,100 |
| 2025-10-28 | 5.640 | 5.640 | 5.350 | 5.350 | 5.269 | 4,067,800 |
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.