Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.310 | 3.340 | 3.290 | 3.330 | 3.243 | 1,040,800 |
| 2025-04-28 | 3.230 | 3.320 | 3.180 | 3.310 | 3.223 | 4,177,100 |
| 2025-04-25 | 3.160 | 3.250 | 3.120 | 3.230 | 3.146 | 4,795,800 |
| 2025-04-24 | 3.080 | 3.160 | 3.070 | 3.140 | 3.058 | 3,261,600 |
| 2025-04-23 | 3.030 | 3.080 | 3.030 | 3.060 | 2.980 | 1,842,400 |
| 2025-04-22 | 3.000 | 3.020 | 2.940 | 2.950 | 2.873 | 685,700 |
| 2025-04-21 | 3.030 | 3.060 | 3.030 | 3.050 | 2.970 | 518,600 |
| 2025-04-18 | 3.030 | 3.080 | 3.030 | 3.050 | 2.970 | 988,900 |
| 2025-04-17 | 3.000 | 3.060 | 2.990 | 3.040 | 2.961 | 708,800 |
| 2025-04-16 | 3.030 | 3.060 | 3.020 | 3.030 | 2.951 | 1,252,200 |
| 2025-04-15 | 3.100 | 3.130 | 2.980 | 3.040 | 2.961 | 2,138,400 |
| 2025-04-14 | 3.100 | 3.130 | 3.040 | 3.100 | 3.019 | 1,150,700 |
| 2025-04-11 | 3.040 | 3.080 | 2.900 | 3.020 | 2.941 | 3,381,300 |
| 2025-04-10 | 3.000 | 3.190 | 2.890 | 3.110 | 3.029 | 9,740,600 |
| 2025-04-09 | 2.800 | 2.800 | 2.600 | 2.620 | 2.552 | 4,260,800 |
| 2025-04-08 | 2.920 | 3.000 | 2.740 | 2.850 | 2.775 | 2,183,700 |
| 2025-04-07 | 3.160 | 3.160 | 2.810 | 2.880 | 2.805 | 3,439,700 |
| 2025-04-04 | 3.320 | 3.370 | 3.270 | 3.270 | 3.185 | 359,500 |
| 2025-04-03 | 3.310 | 3.440 | 3.280 | 3.390 | 3.301 | 741,700 |
| 2025-04-02 | 3.460 | 3.460 | 3.340 | 3.380 | 3.292 | 373,700 |
| 2025-03-28 | 3.450 | 3.480 | 3.450 | 3.460 | 3.370 | 1,329,000 |
| 2025-03-27 | 3.470 | 3.500 | 3.430 | 3.440 | 3.350 | 664,100 |
| 2025-03-26 | 3.430 | 3.530 | 3.420 | 3.490 | 3.399 | 2,002,200 |
| 2025-03-25 | 3.330 | 3.430 | 3.330 | 3.420 | 3.331 | 1,661,000 |
| 2025-03-24 | 3.330 | 3.360 | 3.320 | 3.330 | 3.223 | 250,300 |
| 2025-03-21 | 3.310 | 3.370 | 3.290 | 3.330 | 3.223 | 1,202,400 |
| 2025-03-20 | 3.240 | 3.310 | 3.240 | 3.290 | 3.185 | 1,105,700 |
| 2025-03-19 | 3.170 | 3.240 | 3.150 | 3.220 | 3.117 | 1,051,000 |
| 2025-03-17 | 3.250 | 3.340 | 3.160 | 3.170 | 3.069 | 1,580,100 |
| 2025-03-14 | 3.200 | 3.260 | 3.190 | 3.230 | 3.127 | 2,385,300 |
| 2025-03-13 | 3.150 | 3.320 | 3.150 | 3.240 | 3.136 | 1,658,300 |
| 2025-03-12 | 3.180 | 3.230 | 3.110 | 3.150 | 3.049 | 1,207,900 |
| 2025-03-11 | 3.180 | 3.200 | 3.030 | 3.200 | 3.098 | 1,415,900 |
| 2025-03-10 | 3.340 | 3.380 | 3.220 | 3.230 | 3.127 | 1,518,800 |
| 2025-03-07 | 3.380 | 3.390 | 3.320 | 3.340 | 3.233 | 1,485,400 |
| 2025-03-06 | 3.400 | 3.430 | 3.360 | 3.390 | 3.282 | 705,900 |
| 2025-03-05 | 3.400 | 3.430 | 3.350 | 3.360 | 3.252 | 484,700 |
| 2025-03-04 | 3.350 | 3.420 | 3.310 | 3.400 | 3.291 | 1,917,300 |
| 2025-03-03 | 3.490 | 3.490 | 3.390 | 3.420 | 3.311 | 483,900 |
| 2025-02-28 | 3.470 | 3.500 | 3.420 | 3.490 | 3.378 | 2,907,200 |
| 2025-02-27 | 3.260 | 3.550 | 3.240 | 3.520 | 3.407 | 6,470,700 |
| 2025-02-26 | 3.210 | 3.320 | 3.210 | 3.280 | 3.175 | 965,900 |
| 2025-02-25 | 3.330 | 3.340 | 3.200 | 3.210 | 3.107 | 1,999,100 |
| 2025-02-24 | 3.380 | 3.410 | 3.310 | 3.350 | 3.243 | 451,100 |
| 2025-02-21 | 3.400 | 3.460 | 3.340 | 3.430 | 3.320 | 690,900 |
| 2025-02-20 | 3.350 | 3.400 | 3.310 | 3.370 | 3.262 | 452,100 |
| 2025-02-19 | 3.430 | 3.450 | 3.330 | 3.350 | 3.243 | 1,060,900 |
| 2025-02-18 | 3.430 | 3.490 | 3.400 | 3.440 | 3.330 | 534,200 |
| 2025-02-17 | 3.460 | 3.460 | 3.390 | 3.440 | 3.330 | 514,600 |
| 2025-02-14 | 3.420 | 3.500 | 3.360 | 3.420 | 3.311 | 1,551,400 |
| 2025-02-13 | 3.450 | 3.450 | 3.380 | 3.420 | 3.311 | 454,500 |
| 2025-02-12 | 3.410 | 3.460 | 3.410 | 3.440 | 3.330 | 1,098,600 |
| 2025-02-10 | 3.440 | 3.440 | 3.360 | 3.410 | 3.301 | 507,300 |
| 2025-02-07 | 3.370 | 3.450 | 3.360 | 3.440 | 3.330 | 787,200 |
| 2025-02-06 | 3.360 | 3.360 | 3.310 | 3.350 | 3.243 | 1,064,400 |
| 2025-02-05 | 3.340 | 3.370 | 3.330 | 3.350 | 3.243 | 824,500 |
| 2025-02-04 | 3.290 | 3.370 | 3.240 | 3.330 | 3.223 | 1,269,400 |
| 2025-02-03 | 3.320 | 3.350 | 3.250 | 3.300 | 3.194 | 881,100 |
| 2025-01-31 | 3.320 | 3.370 | 3.290 | 3.340 | 3.233 | 555,700 |
| 2025-01-28 | 3.220 | 3.330 | 3.130 | 3.320 | 3.214 | 1,290,400 |
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.