Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.200 | 4.280 | 4.180 | 4.220 | 4.138 | 2,434,500 |
| 2025-07-25 | 4.170 | 4.200 | 4.080 | 4.200 | 4.118 | 1,384,000 |
| 2025-07-24 | 4.280 | 4.280 | 4.160 | 4.170 | 4.089 | 1,074,400 |
| 2025-07-23 | 4.200 | 4.250 | 4.200 | 4.220 | 4.138 | 1,014,700 |
| 2025-07-22 | 4.250 | 4.330 | 4.190 | 4.200 | 4.118 | 1,357,000 |
| 2025-07-21 | 4.160 | 4.270 | 4.140 | 4.270 | 4.187 | 1,569,800 |
| 2025-07-18 | 4.120 | 4.210 | 4.120 | 4.200 | 4.118 | 2,113,200 |
| 2025-07-17 | 4.150 | 4.150 | 4.100 | 4.120 | 4.039 | 1,814,300 |
| 2025-07-16 | 4.000 | 4.210 | 4.000 | 4.160 | 4.079 | 5,771,100 |
| 2025-07-15 | 3.970 | 4.040 | 3.960 | 4.010 | 3.932 | 3,374,200 |
| 2025-07-14 | 3.930 | 3.980 | 3.920 | 3.960 | 3.883 | 1,076,800 |
| 2025-07-11 | 4.000 | 4.000 | 3.920 | 3.930 | 3.853 | 2,013,400 |
| 2025-07-10 | 3.830 | 4.010 | 3.830 | 4.000 | 3.922 | 5,676,400 |
| 2025-07-09 | 3.710 | 3.850 | 3.700 | 3.830 | 3.755 | 6,582,200 |
| 2025-07-08 | 3.730 | 3.760 | 3.710 | 3.710 | 3.638 | 3,533,900 |
| 2025-07-07 | 3.800 | 3.820 | 3.730 | 3.790 | 3.716 | 948,100 |
| 2025-07-04 | 3.820 | 3.860 | 3.780 | 3.840 | 3.765 | 2,786,700 |
| 2025-07-03 | 3.800 | 3.840 | 3.770 | 3.800 | 3.726 | 3,763,000 |
| 2025-07-02 | 3.720 | 3.800 | 3.710 | 3.800 | 3.726 | 2,189,300 |
| 2025-07-01 | 3.710 | 3.750 | 3.680 | 3.720 | 3.647 | 3,799,000 |
| 2025-06-30 | 3.680 | 3.710 | 3.620 | 3.710 | 3.638 | 4,662,600 |
| 2025-06-26 | 3.740 | 3.750 | 3.660 | 3.680 | 3.584 | 2,560,400 |
| 2025-06-25 | 3.550 | 3.760 | 3.510 | 3.720 | 3.623 | 6,838,400 |
| 2025-06-24 | 3.430 | 3.570 | 3.430 | 3.550 | 3.457 | 3,167,200 |
| 2025-06-23 | 3.410 | 3.480 | 3.310 | 3.420 | 3.331 | 1,414,200 |
| 2025-06-20 | 3.490 | 3.500 | 3.420 | 3.460 | 3.370 | 435,100 |
| 2025-06-19 | 3.520 | 3.530 | 3.470 | 3.490 | 3.399 | 253,800 |
| 2025-06-18 | 3.540 | 3.550 | 3.520 | 3.520 | 3.428 | 890,200 |
| 2025-06-17 | 3.520 | 3.560 | 3.460 | 3.540 | 3.447 | 1,587,800 |
| 2025-06-16 | 3.500 | 3.530 | 3.420 | 3.520 | 3.428 | 756,100 |
| 2025-06-13 | 3.620 | 3.620 | 3.510 | 3.520 | 3.428 | 2,285,300 |
| 2025-06-12 | 3.590 | 3.650 | 3.590 | 3.620 | 3.525 | 3,233,600 |
| 2025-06-11 | 3.510 | 3.590 | 3.510 | 3.590 | 3.496 | 3,858,900 |
| 2025-06-10 | 3.500 | 3.520 | 3.470 | 3.520 | 3.428 | 2,510,700 |
| 2025-06-09 | 3.470 | 3.520 | 3.470 | 3.500 | 3.408 | 1,588,000 |
| 2025-06-06 | 3.440 | 3.490 | 3.440 | 3.480 | 3.389 | 942,100 |
| 2025-06-05 | 3.400 | 3.480 | 3.400 | 3.470 | 3.379 | 803,100 |
| 2025-06-04 | 3.430 | 3.460 | 3.400 | 3.420 | 3.331 | 994,500 |
| 2025-06-03 | 3.450 | 3.480 | 3.420 | 3.440 | 3.350 | 615,400 |
| 2025-05-30 | 3.500 | 3.510 | 3.430 | 3.450 | 3.360 | 1,088,100 |
| 2025-05-29 | 3.390 | 3.570 | 3.390 | 3.500 | 3.408 | 6,471,700 |
| 2025-05-28 | 3.380 | 3.430 | 3.380 | 3.400 | 3.311 | 616,600 |
| 2025-05-27 | 3.400 | 3.400 | 3.370 | 3.380 | 3.292 | 95,400 |
| 2025-05-26 | 3.380 | 3.410 | 3.370 | 3.400 | 3.311 | 633,100 |
| 2025-05-23 | 3.390 | 3.420 | 3.380 | 3.400 | 3.311 | 98,800 |
| 2025-05-22 | 3.410 | 3.410 | 3.360 | 3.390 | 3.301 | 498,800 |
| 2025-05-21 | 3.400 | 3.440 | 3.400 | 3.420 | 3.331 | 1,212,800 |
| 2025-05-20 | 3.450 | 3.460 | 3.410 | 3.450 | 3.360 | 1,363,800 |
| 2025-05-19 | 3.450 | 3.470 | 3.400 | 3.450 | 3.360 | 1,556,900 |
| 2025-05-16 | 3.510 | 3.510 | 3.450 | 3.470 | 3.379 | 944,800 |
| 2025-05-15 | 3.530 | 3.550 | 3.490 | 3.510 | 3.418 | 1,677,600 |
| 2025-05-14 | 3.500 | 3.520 | 3.470 | 3.520 | 3.428 | 1,827,000 |
| 2025-05-13 | 3.420 | 3.490 | 3.420 | 3.490 | 3.399 | 3,602,100 |
| 2025-05-09 | 3.420 | 3.420 | 3.390 | 3.400 | 3.311 | 936,100 |
| 2025-05-08 | 3.390 | 3.420 | 3.380 | 3.410 | 3.321 | 1,265,900 |
| 2025-05-07 | 3.350 | 3.420 | 3.350 | 3.420 | 3.331 | 694,300 |
| 2025-05-06 | 3.380 | 3.410 | 3.360 | 3.390 | 3.301 | 579,400 |
| 2025-05-05 | 3.420 | 3.450 | 3.360 | 3.370 | 3.282 | 942,400 |
| 2025-05-02 | 3.370 | 3.420 | 3.340 | 3.400 | 3.311 | 1,297,400 |
| 2025-04-30 | 3.300 | 3.370 | 3.300 | 3.370 | 3.282 | 1,537,400 |
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.