Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.380 | 3.390 | 3.200 | 3.240 | 3.136 | 1,180,200 |
| 2025-01-24 | 3.390 | 3.410 | 3.360 | 3.400 | 3.291 | 592,800 |
| 2025-01-23 | 3.440 | 3.440 | 3.380 | 3.390 | 3.282 | 1,140,100 |
| 2025-01-22 | 3.470 | 3.480 | 3.410 | 3.440 | 3.330 | 602,200 |
| 2025-01-21 | 3.370 | 3.470 | 3.360 | 3.460 | 3.349 | 944,600 |
| 2025-01-20 | 3.430 | 3.440 | 3.360 | 3.400 | 3.291 | 605,600 |
| 2025-01-17 | 3.180 | 3.440 | 3.160 | 3.430 | 3.320 | 2,642,700 |
| 2025-01-16 | 3.250 | 3.280 | 3.130 | 3.230 | 3.127 | 2,970,900 |
| 2025-01-15 | 3.230 | 3.290 | 3.150 | 3.200 | 3.098 | 2,197,000 |
| 2025-01-14 | 3.350 | 3.370 | 3.240 | 3.260 | 3.156 | 1,168,200 |
| 2025-01-13 | 3.400 | 3.400 | 3.310 | 3.350 | 3.243 | 1,500,400 |
| 2025-01-10 | 3.400 | 3.430 | 3.390 | 3.400 | 3.291 | 484,800 |
| 2025-01-09 | 3.480 | 3.480 | 3.350 | 3.430 | 3.320 | 1,331,200 |
| 2025-01-08 | 3.530 | 3.590 | 3.490 | 3.510 | 3.398 | 2,408,000 |
| 2025-01-07 | 3.470 | 3.540 | 3.410 | 3.520 | 3.407 | 1,867,800 |
| 2025-01-06 | 3.410 | 3.500 | 3.380 | 3.470 | 3.359 | 1,649,900 |
| 2025-01-03 | 3.510 | 3.530 | 3.400 | 3.420 | 3.311 | 4,630,200 |
| 2025-01-02 | 3.550 | 3.570 | 3.510 | 3.510 | 3.398 | 1,023,700 |
| 2024-12-31 | 3.560 | 3.590 | 3.520 | 3.570 | 3.456 | 941,200 |
| 2024-12-30 | 3.580 | 3.580 | 3.520 | 3.540 | 3.427 | 824,300 |
| 2024-12-27 | 3.580 | 3.590 | 3.550 | 3.580 | 3.465 | 612,400 |
| 2024-12-26 | 3.550 | 3.600 | 3.550 | 3.570 | 3.456 | 329,700 |
| 2024-12-24 | 3.560 | 3.590 | 3.550 | 3.580 | 3.465 | 340,300 |
| 2024-12-23 | 3.580 | 3.590 | 3.540 | 3.560 | 3.446 | 525,800 |
| 2024-12-20 | 3.580 | 3.600 | 3.530 | 3.570 | 3.456 | 1,183,700 |
| 2024-12-19 | 3.530 | 3.600 | 3.510 | 3.570 | 3.456 | 2,131,500 |
| 2024-12-18 | 3.590 | 3.600 | 3.550 | 3.590 | 3.475 | 606,600 |
| 2024-12-17 | 3.560 | 3.590 | 3.520 | 3.590 | 3.475 | 754,600 |
| 2024-12-16 | 3.600 | 3.630 | 3.540 | 3.570 | 3.456 | 1,101,800 |
| 2024-12-13 | 3.500 | 3.600 | 3.480 | 3.600 | 3.485 | 3,052,900 |
| 2024-12-12 | 3.500 | 3.520 | 3.470 | 3.500 | 3.388 | 640,100 |
| 2024-12-11 | 3.490 | 3.530 | 3.470 | 3.480 | 3.369 | 1,273,500 |
| 2024-12-10 | 3.480 | 3.530 | 3.420 | 3.510 | 3.378 | 929,800 |
| 2024-12-09 | 3.490 | 3.500 | 3.440 | 3.480 | 3.349 | 361,900 |
| 2024-12-06 | 3.500 | 3.510 | 3.460 | 3.490 | 3.359 | 783,900 |
| 2024-12-05 | 3.490 | 3.530 | 3.470 | 3.500 | 3.369 | 1,672,300 |
| 2024-12-04 | 3.490 | 3.540 | 3.470 | 3.490 | 3.359 | 2,213,800 |
| 2024-12-03 | 3.470 | 3.540 | 3.430 | 3.470 | 3.340 | 1,893,400 |
| 2024-12-02 | 3.480 | 3.490 | 3.420 | 3.480 | 3.349 | 1,068,500 |
| 2024-11-29 | 3.360 | 3.500 | 3.350 | 3.490 | 3.359 | 2,082,700 |
| 2024-11-28 | 3.440 | 3.470 | 3.350 | 3.360 | 3.234 | 1,248,700 |
| 2024-11-27 | 3.450 | 3.470 | 3.390 | 3.440 | 3.311 | 1,169,000 |
| 2024-11-26 | 3.500 | 3.530 | 3.450 | 3.470 | 3.340 | 1,626,000 |
| 2024-11-25 | 3.580 | 3.580 | 3.470 | 3.510 | 3.378 | 1,423,200 |
| 2024-11-22 | 3.490 | 3.580 | 3.450 | 3.560 | 3.426 | 4,976,400 |
| 2024-11-21 | 3.510 | 3.540 | 3.450 | 3.490 | 3.359 | 1,901,100 |
| 2024-11-20 | 3.400 | 3.530 | 3.390 | 3.500 | 3.369 | 3,580,300 |
| 2024-11-19 | 3.410 | 3.450 | 3.360 | 3.400 | 3.272 | 800,600 |
| 2024-11-18 | 3.400 | 3.440 | 3.360 | 3.410 | 3.282 | 1,806,900 |
| 2024-11-15 | 3.370 | 3.420 | 3.330 | 3.390 | 3.263 | 1,902,800 |
| 2024-11-14 | 3.480 | 3.480 | 3.320 | 3.380 | 3.253 | 4,834,900 |
| 2024-11-13 | 2.960 | 3.520 | 2.920 | 3.480 | 3.349 | 14,095,000 |
| 2024-11-12 | 2.960 | 2.960 | 2.910 | 2.930 | 2.820 | 648,400 |
| 2024-11-11 | 3.000 | 3.010 | 2.950 | 2.960 | 2.849 | 772,000 |
| 2024-11-08 | 3.100 | 3.110 | 3.000 | 3.000 | 2.887 | 635,100 |
| 2024-11-07 | 3.200 | 3.200 | 3.070 | 3.100 | 2.984 | 1,205,800 |
| 2024-11-06 | 2.970 | 3.150 | 2.970 | 3.150 | 3.032 | 2,183,900 |
| 2024-11-05 | 3.000 | 3.000 | 2.960 | 3.000 | 2.887 | 1,122,800 |
| 2024-11-04 | 3.040 | 3.040 | 2.980 | 3.010 | 2.897 | 1,242,400 |
| 2024-11-01 | 3.070 | 3.070 | 3.020 | 3.040 | 2.926 | 440,900 |
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.