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 |
| 2026-09-17 | 8.420 | 8.550 | 8.310 | 8.530 | 8.501 | 2,334,700 |
| 2026-09-15 | 8.670 | 8.840 | 8.410 | 8.480 | 8.451 | 6,025,800 |
| 2026-09-14 | 8.460 | 8.680 | 8.100 | 8.620 | 8.590 | 5,802,200 |
| 2026-09-11 | 8.600 | 8.600 | 8.330 | 8.460 | 8.431 | 5,143,800 |
| 2026-09-10 | 8.650 | 8.650 | 8.460 | 8.650 | 8.620 | 2,083,000 |
| 2026-09-09 | 8.690 | 8.750 | 8.610 | 8.650 | 8.620 | 2,236,700 |
| 2026-09-08 | 8.550 | 8.700 | 8.540 | 8.690 | 8.660 | 2,173,000 |
| 2026-09-07 | 8.730 | 8.730 | 8.510 | 8.550 | 8.521 | 2,483,900 |
| 2026-09-04 | 8.780 | 8.810 | 8.620 | 8.690 | 8.660 | 4,092,800 |
| 2026-09-03 | 8.660 | 8.770 | 8.590 | 8.750 | 8.720 | 3,889,900 |
| 2026-09-02 | 8.800 | 8.800 | 8.550 | 8.570 | 8.541 | 6,360,400 |
| 2026-09-01 | 9.100 | 9.130 | 8.760 | 8.840 | 8.810 | 3,324,300 |
| 2026-08-28 | 9.200 | 9.250 | 9.080 | 9.200 | 9.168 | 3,871,100 |
| 2026-08-27 | 8.950 | 9.200 | 8.880 | 9.150 | 9.119 | 3,471,200 |
| 2026-08-26 | 8.370 | 8.960 | 8.370 | 8.940 | 8.909 | 7,778,700 |
| 2026-08-24 | 8.620 | 8.760 | 8.330 | 8.360 | 8.331 | 3,976,100 |
| 2026-08-21 | 9.000 | 9.000 | 8.560 | 8.610 | 8.580 | 7,454,600 |
| 2026-08-20 | 8.990 | 9.030 | 8.900 | 9.000 | 8.969 | 1,755,100 |
| 2026-08-19 | 8.880 | 8.990 | 8.810 | 8.990 | 8.959 | 2,753,900 |
| 2026-08-18 | 8.560 | 9.010 | 8.560 | 9.000 | 8.969 | 5,271,700 |
| 2026-08-17 | 8.700 | 8.700 | 8.540 | 8.540 | 8.511 | 1,547,900 |
| 2026-08-14 | 8.720 | 8.800 | 8.620 | 8.700 | 8.670 | 3,900,200 |
| 2026-08-13 | 8.710 | 8.770 | 8.630 | 8.730 | 8.700 | 2,554,500 |
| 2026-08-12 | 8.610 | 8.800 | 8.560 | 8.760 | 8.730 | 2,129,500 |
| 2026-08-11 | 8.660 | 8.760 | 8.580 | 8.630 | 8.600 | 2,725,700 |
| 2026-08-10 | 8.800 | 8.830 | 8.650 | 8.700 | 8.670 | 3,513,700 |
| 2026-08-07 | 8.880 | 8.880 | 8.700 | 8.780 | 8.750 | 1,740,100 |
| 2026-08-06 | 8.780 | 8.900 | 8.660 | 8.850 | 8.820 | 1,724,300 |
| 2026-08-05 | 8.720 | 8.750 | 8.550 | 8.750 | 8.720 | 3,680,400 |
| 2026-08-04 | 8.320 | 8.720 | 8.320 | 8.720 | 8.690 | 3,698,700 |
| 2026-08-03 | 8.320 | 8.400 | 8.200 | 8.200 | 8.172 | 4,646,400 |
| 2026-07-31 | 8.120 | 8.450 | 8.080 | 8.310 | 8.281 | 5,140,300 |
| 2026-07-30 | 8.000 | 8.080 | 7.930 | 8.040 | 8.012 | 1,756,900 |
| 2026-07-29 | 7.900 | 8.060 | 7.790 | 8.050 | 8.022 | 3,843,300 |
| 2026-07-28 | 8.190 | 8.190 | 7.820 | 7.900 | 7.873 | 3,867,300 |
| 2026-07-27 | 8.100 | 8.210 | 8.010 | 8.210 | 8.182 | 2,175,900 |
| 2026-07-24 | 7.980 | 8.140 | 7.890 | 8.010 | 7.982 | 900,100 |
| 2026-07-23 | 8.160 | 8.170 | 7.990 | 8.020 | 7.992 | 998,600 |
| 2026-07-22 | 8.030 | 8.210 | 7.970 | 8.080 | 8.052 | 2,703,600 |
Page 1 of 21 · 1,225 trading daysOlder →
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.