Kelington Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.550 | 8.580 | 8.350 | 8.350 | 8.350 | 6,133,700 |
| 2026-10-15 | 8.490 | 8.500 | 8.360 | 8.500 | 8.500 | 2,531,500 |
| 2026-10-14 | 8.500 | 8.680 | 8.350 | 8.680 | 8.680 | 2,790,500 |
| 2026-10-13 | 8.790 | 8.810 | 8.360 | 8.500 | 8.500 | 7,063,500 |
| 2026-10-12 | 8.630 | 8.790 | 8.620 | 8.730 | 8.730 | 579,700 |
| 2026-10-09 | 8.680 | 8.870 | 8.630 | 8.630 | 8.630 | 1,433,200 |
| 2026-10-08 | 8.950 | 8.950 | 8.590 | 8.680 | 8.680 | 2,622,500 |
| 2026-10-07 | 9.020 | 9.100 | 8.850 | 8.950 | 8.950 | 1,013,500 |
| 2026-10-06 | 9.130 | 9.230 | 8.980 | 9.020 | 9.020 | 2,640,800 |
| 2026-10-05 | 8.630 | 9.210 | 8.580 | 9.120 | 9.120 | 4,355,300 |
| 2026-10-02 | 8.570 | 8.640 | 8.490 | 8.630 | 8.630 | 606,500 |
| 2026-10-01 | 8.630 | 8.690 | 8.500 | 8.570 | 8.570 | 1,616,100 |
| 2026-09-30 | 8.730 | 8.800 | 8.610 | 8.630 | 8.630 | 1,026,700 |
| 2026-09-29 | 8.720 | 8.810 | 8.650 | 8.730 | 8.730 | 961,500 |
| 2026-09-28 | 8.990 | 8.990 | 8.710 | 8.720 | 8.690 | 946,100 |
| 2026-09-25 | 8.770 | 9.000 | 8.770 | 8.990 | 8.959 | 2,063,400 |
| 2026-09-24 | 8.750 | 8.790 | 8.660 | 8.770 | 8.740 | 1,307,600 |
| 2026-09-23 | 8.740 | 8.810 | 8.610 | 8.750 | 8.720 | 2,164,500 |
| 2026-09-22 | 8.680 | 8.760 | 8.660 | 8.710 | 8.680 | 1,533,200 |
| 2026-09-21 | 8.740 | 8.740 | 8.500 | 8.600 | 8.570 | 2,202,500 |
| 2026-09-18 | 8.580 | 8.750 | 8.480 | 8.750 | 8.720 | 2,969,200 |
Page 1 of 1 · 21 trading days
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.