Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.650 | 5.690 | 5.580 | 5.640 | 5.555 | 2,129,900 |
| 2025-10-24 | 5.570 | 5.630 | 5.540 | 5.600 | 5.516 | 2,131,700 |
| 2025-10-23 | 5.520 | 5.580 | 5.470 | 5.570 | 5.486 | 2,468,600 |
| 2025-10-22 | 5.600 | 5.600 | 5.510 | 5.550 | 5.466 | 2,515,800 |
| 2025-10-21 | 5.600 | 5.660 | 5.530 | 5.590 | 5.506 | 3,393,300 |
| 2025-10-17 | 5.830 | 5.830 | 5.460 | 5.520 | 5.437 | 5,059,900 |
| 2025-10-16 | 5.840 | 5.880 | 5.700 | 5.800 | 5.713 | 2,378,800 |
| 2025-10-15 | 5.820 | 5.840 | 5.750 | 5.840 | 5.752 | 4,245,400 |
| 2025-10-14 | 5.830 | 5.850 | 5.730 | 5.820 | 5.732 | 3,800,400 |
| 2025-10-13 | 5.680 | 5.820 | 5.600 | 5.820 | 5.732 | 4,831,200 |
| 2025-10-10 | 5.770 | 5.820 | 5.730 | 5.790 | 5.703 | 1,697,400 |
| 2025-10-09 | 5.770 | 5.780 | 5.710 | 5.780 | 5.693 | 2,129,500 |
| 2025-10-08 | 5.740 | 5.810 | 5.680 | 5.750 | 5.663 | 3,640,900 |
| 2025-10-07 | 5.740 | 5.760 | 5.630 | 5.750 | 5.663 | 2,938,400 |
| 2025-10-06 | 5.820 | 5.850 | 5.710 | 5.740 | 5.654 | 1,873,900 |
| 2025-10-03 | 5.720 | 5.840 | 5.710 | 5.820 | 5.732 | 2,992,700 |
| 2025-10-02 | 5.550 | 5.740 | 5.550 | 5.720 | 5.634 | 3,224,600 |
| 2025-10-01 | 5.480 | 5.620 | 5.430 | 5.560 | 5.476 | 5,954,900 |
| 2025-09-30 | 5.480 | 5.520 | 5.430 | 5.480 | 5.398 | 2,375,100 |
| 2025-09-29 | 5.650 | 5.680 | 5.460 | 5.480 | 5.373 | 3,406,300 |
| 2025-09-26 | 5.520 | 5.710 | 5.500 | 5.610 | 5.500 | 7,237,700 |
| 2025-09-25 | 5.560 | 5.580 | 5.480 | 5.500 | 5.393 | 3,184,800 |
| 2025-09-24 | 5.330 | 5.560 | 5.330 | 5.550 | 5.442 | 4,691,600 |
| 2025-09-23 | 5.400 | 5.420 | 5.300 | 5.380 | 5.275 | 3,394,900 |
| 2025-09-22 | 5.340 | 5.400 | 5.280 | 5.400 | 5.294 | 2,746,300 |
| 2025-09-19 | 5.290 | 5.380 | 5.280 | 5.340 | 5.236 | 2,534,200 |
| 2025-09-18 | 5.350 | 5.350 | 5.250 | 5.280 | 5.177 | 1,027,500 |
| 2025-09-17 | 5.260 | 5.360 | 5.250 | 5.310 | 5.206 | 2,721,200 |
| 2025-09-12 | 5.310 | 5.350 | 5.240 | 5.260 | 5.157 | 2,630,500 |
| 2025-09-11 | 5.130 | 5.380 | 5.130 | 5.300 | 5.196 | 4,167,300 |
| 2025-09-10 | 5.150 | 5.160 | 5.100 | 5.130 | 5.030 | 1,324,300 |
| 2025-09-09 | 5.160 | 5.180 | 5.120 | 5.150 | 5.049 | 1,798,200 |
| 2025-09-08 | 5.100 | 5.180 | 5.090 | 5.170 | 5.069 | 1,334,700 |
| 2025-09-04 | 5.150 | 5.150 | 5.090 | 5.100 | 5.000 | 1,832,300 |
| 2025-09-03 | 5.100 | 5.180 | 5.100 | 5.140 | 5.040 | 1,392,000 |
| 2025-09-02 | 5.160 | 5.170 | 4.980 | 5.100 | 5.000 | 3,205,600 |
| 2025-08-29 | 5.020 | 5.180 | 4.940 | 5.160 | 5.059 | 5,600,800 |
| 2025-08-28 | 5.080 | 5.080 | 4.960 | 5.000 | 4.902 | 3,532,100 |
| 2025-08-27 | 5.020 | 5.120 | 4.950 | 5.050 | 4.951 | 4,838,600 |
| 2025-08-26 | 4.930 | 5.080 | 4.930 | 5.020 | 4.922 | 4,483,100 |
| 2025-08-25 | 4.840 | 4.940 | 4.810 | 4.930 | 4.834 | 5,560,600 |
| 2025-08-22 | 4.670 | 4.840 | 4.640 | 4.830 | 4.736 | 7,255,700 |
| 2025-08-21 | 4.680 | 4.690 | 4.610 | 4.630 | 4.540 | 1,899,800 |
| 2025-08-20 | 4.650 | 4.680 | 4.630 | 4.660 | 4.569 | 947,200 |
| 2025-08-19 | 4.660 | 4.720 | 4.600 | 4.660 | 4.569 | 2,132,100 |
| 2025-08-18 | 4.500 | 4.690 | 4.500 | 4.640 | 4.549 | 4,765,400 |
| 2025-08-15 | 4.540 | 4.570 | 4.470 | 4.480 | 4.392 | 1,320,200 |
| 2025-08-14 | 4.500 | 4.580 | 4.500 | 4.540 | 4.451 | 2,848,200 |
| 2025-08-13 | 4.400 | 4.500 | 4.400 | 4.500 | 4.412 | 1,441,500 |
| 2025-08-12 | 4.390 | 4.450 | 4.370 | 4.420 | 4.334 | 519,100 |
| 2025-08-11 | 4.400 | 4.440 | 4.340 | 4.390 | 4.304 | 1,146,600 |
| 2025-08-08 | 4.360 | 4.440 | 4.340 | 4.400 | 4.314 | 1,541,100 |
| 2025-08-07 | 4.360 | 4.430 | 4.330 | 4.380 | 4.294 | 2,571,100 |
| 2025-08-06 | 4.400 | 4.460 | 4.360 | 4.360 | 4.275 | 2,009,800 |
| 2025-08-05 | 4.280 | 4.430 | 4.280 | 4.430 | 4.343 | 3,662,800 |
| 2025-08-04 | 4.240 | 4.350 | 4.180 | 4.200 | 4.118 | 2,706,900 |
| 2025-08-01 | 4.240 | 4.240 | 4.180 | 4.240 | 4.157 | 2,360,000 |
| 2025-07-31 | 4.210 | 4.250 | 4.180 | 4.240 | 4.157 | 2,504,300 |
| 2025-07-30 | 4.250 | 4.250 | 4.160 | 4.180 | 4.098 | 1,990,200 |
| 2025-07-29 | 4.220 | 4.260 | 4.200 | 4.230 | 4.147 | 1,557,400 |
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.