Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.020 | 3.100 | 3.020 | 3.090 | 2.974 | 1,030,700 |
| 2024-10-29 | 3.020 | 3.030 | 2.980 | 3.020 | 2.907 | 584,400 |
| 2024-10-28 | 3.020 | 3.030 | 3.010 | 3.020 | 2.907 | 1,702,800 |
| 2024-10-25 | 3.020 | 3.060 | 3.020 | 3.020 | 2.907 | 915,400 |
| 2024-10-24 | 3.010 | 3.020 | 2.990 | 3.020 | 2.907 | 214,200 |
| 2024-10-23 | 3.050 | 3.060 | 3.000 | 3.010 | 2.897 | 1,395,200 |
| 2024-10-22 | 3.060 | 3.080 | 3.030 | 3.040 | 2.926 | 472,600 |
| 2024-10-21 | 3.030 | 3.090 | 3.020 | 3.040 | 2.926 | 465,500 |
| 2024-10-18 | 3.010 | 3.050 | 3.010 | 3.040 | 2.926 | 365,300 |
| 2024-10-17 | 2.950 | 3.030 | 2.950 | 3.010 | 2.897 | 1,366,200 |
| 2024-10-16 | 3.030 | 3.030 | 2.940 | 2.950 | 2.839 | 1,558,300 |
| 2024-10-15 | 3.100 | 3.110 | 3.050 | 3.050 | 2.936 | 490,700 |
| 2024-10-14 | 3.020 | 3.090 | 3.010 | 3.080 | 2.964 | 643,700 |
| 2024-10-11 | 3.040 | 3.040 | 3.000 | 3.020 | 2.907 | 1,341,600 |
| 2024-10-10 | 2.980 | 3.070 | 2.980 | 3.020 | 2.907 | 1,087,600 |
| 2024-10-09 | 3.000 | 3.020 | 2.960 | 2.980 | 2.868 | 603,500 |
| 2024-10-08 | 2.980 | 3.000 | 2.960 | 2.980 | 2.868 | 356,100 |
| 2024-10-07 | 2.970 | 3.030 | 2.970 | 2.980 | 2.868 | 317,400 |
| 2024-10-04 | 3.050 | 3.050 | 2.960 | 2.960 | 2.849 | 494,900 |
| 2024-10-03 | 3.020 | 3.070 | 3.010 | 3.050 | 2.936 | 405,800 |
| 2024-10-02 | 3.040 | 3.050 | 3.000 | 3.010 | 2.897 | 559,600 |
| 2024-10-01 | 3.060 | 3.100 | 3.060 | 3.060 | 2.945 | 254,500 |
| 2024-09-30 | 3.040 | 3.070 | 3.010 | 3.060 | 2.945 | 414,200 |
| 2024-09-27 | 3.140 | 3.140 | 3.040 | 3.050 | 2.936 | 847,000 |
| 2024-09-26 | 3.070 | 3.120 | 3.010 | 3.110 | 2.993 | 665,600 |
| 2024-09-25 | 3.160 | 3.170 | 3.060 | 3.090 | 2.955 | 707,200 |
| 2024-09-24 | 3.200 | 3.220 | 3.130 | 3.150 | 3.012 | 950,200 |
| 2024-09-23 | 3.250 | 3.290 | 3.200 | 3.200 | 3.060 | 1,630,700 |
| 2024-09-20 | 3.170 | 3.250 | 3.170 | 3.230 | 3.089 | 1,815,500 |
| 2024-09-19 | 3.100 | 3.150 | 3.100 | 3.120 | 2.984 | 778,000 |
| 2024-09-18 | 3.010 | 3.130 | 2.980 | 3.120 | 2.984 | 2,935,200 |
| 2024-09-17 | 3.010 | 3.020 | 2.990 | 3.000 | 2.869 | 579,500 |
| 2024-09-13 | 2.940 | 3.020 | 2.930 | 3.000 | 2.869 | 1,334,400 |
| 2024-09-12 | 2.920 | 2.940 | 2.880 | 2.930 | 2.802 | 909,000 |
| 2024-09-11 | 2.900 | 2.920 | 2.840 | 2.870 | 2.744 | 2,553,500 |
| 2024-09-10 | 2.920 | 2.980 | 2.870 | 2.900 | 2.773 | 2,530,000 |
| 2024-09-09 | 2.790 | 2.880 | 2.670 | 2.860 | 2.735 | 3,800,600 |
| 2024-09-06 | 2.890 | 2.890 | 2.800 | 2.800 | 2.678 | 983,800 |
| 2024-09-05 | 2.930 | 2.940 | 2.820 | 2.890 | 2.764 | 1,233,100 |
| 2024-09-04 | 2.930 | 3.000 | 2.900 | 2.930 | 2.802 | 1,435,400 |
| 2024-09-03 | 3.050 | 3.050 | 3.000 | 3.000 | 2.869 | 389,800 |
| 2024-09-02 | 3.020 | 3.060 | 2.970 | 3.010 | 2.878 | 858,500 |
| 2024-08-30 | 2.810 | 3.040 | 2.810 | 3.020 | 2.888 | 3,233,700 |
| 2024-08-29 | 2.780 | 2.830 | 2.710 | 2.820 | 2.697 | 3,998,100 |
| 2024-08-28 | 2.910 | 3.000 | 2.800 | 2.800 | 2.678 | 3,583,700 |
| 2024-08-27 | 3.000 | 3.000 | 2.880 | 2.910 | 2.783 | 3,867,500 |
| 2024-08-26 | 3.080 | 3.090 | 2.990 | 3.000 | 2.869 | 3,437,200 |
| 2024-08-23 | 3.200 | 3.200 | 3.030 | 3.070 | 2.936 | 3,446,600 |
| 2024-08-22 | 3.400 | 3.410 | 3.200 | 3.220 | 3.079 | 3,870,300 |
| 2024-08-21 | 3.430 | 3.440 | 3.370 | 3.400 | 3.251 | 2,410,900 |
| 2024-08-20 | 3.430 | 3.470 | 3.370 | 3.400 | 3.251 | 3,533,200 |
| 2024-08-19 | 3.450 | 3.450 | 3.350 | 3.400 | 3.251 | 978,000 |
| 2024-08-16 | 3.410 | 3.510 | 3.410 | 3.410 | 3.261 | 2,140,000 |
| 2024-08-15 | 3.400 | 3.400 | 3.330 | 3.390 | 3.242 | 1,276,900 |
| 2024-08-14 | 3.400 | 3.420 | 3.370 | 3.380 | 3.232 | 854,000 |
| 2024-08-13 | 3.420 | 3.420 | 3.330 | 3.350 | 3.203 | 2,243,200 |
| 2024-08-12 | 3.360 | 3.430 | 3.350 | 3.420 | 3.270 | 2,419,800 |
| 2024-08-09 | 3.280 | 3.380 | 3.270 | 3.360 | 3.213 | 2,410,900 |
| 2024-08-08 | 3.190 | 3.240 | 3.140 | 3.230 | 3.089 | 2,275,300 |
| 2024-08-07 | 3.060 | 3.240 | 3.000 | 3.220 | 3.079 | 2,544,300 |
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.