Kuala Lumpur Kepong Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.120	21.120	19.820	20.000	20.000	945,600
2026-10-15	21.300	21.360	20.860	21.100	21.100	482,000
2026-10-14	20.980	21.300	20.820	21.300	21.300	656,400
2026-10-13	20.700	21.000	20.700	20.840	20.840	278,000
2026-10-12	20.340	20.860	20.340	20.560	20.560	498,900
2026-10-09	20.500	21.000	20.500	20.620	20.620	455,200
2026-10-08	21.000	21.000	20.320	20.540	20.540	405,900
2026-10-07	21.400	21.400	20.900	21.100	21.100	112,300
2026-10-06	20.860	21.460	20.860	21.320	21.320	198,500
2026-10-05	20.740	21.200	20.560	20.860	20.860	407,500
2026-10-02	21.420	21.420	20.740	21.000	21.000	291,900
2026-10-01	22.020	22.020	21.400	21.420	21.420	301,000
2026-09-30	22.480	22.540	22.060	22.200	22.200	1,799,900
2026-09-29	22.160	22.620	22.160	22.500	22.500	501,700
2026-09-28	22.600	22.660	22.480	22.600	22.600	266,000
2026-09-25	22.480	22.540	22.280	22.520	22.520	994,600
2026-09-24	22.300	22.680	22.300	22.480	22.480	224,900
2026-09-23	22.760	22.760	22.300	22.500	22.500	537,100
2026-09-22	22.600	22.700	22.560	22.700	22.700	1,988,300
2026-09-21	22.400	22.700	22.400	22.540	22.540	1,354,700
2026-09-18	22.300	22.800	22.300	22.700	22.700	1,630,300
2026-09-17	22.600	22.740	22.420	22.600	22.600	1,228,600
2026-09-16	22.600	22.600	22.600	22.600	22.600	0
2026-09-15	22.400	22.900	22.380	22.600	22.600	1,158,500
2026-09-14	22.200	22.760	22.200	22.500	22.500	125,100
2026-09-11	22.380	22.640	22.100	22.540	22.540	173,300
2026-09-10	22.900	22.900	22.400	22.740	22.740	331,700
2026-09-09	22.680	22.900	22.600	22.900	22.900	518,000
2026-09-08	22.220	22.680	22.220	22.680	22.680	1,073,000
2026-09-07	22.360	22.660	22.080	22.500	22.500	509,900
2026-09-04	22.380	22.380	22.040	22.260	22.260	753,100
2026-09-03	22.520	22.520	21.120	22.380	22.380	839,500
2026-09-02	21.760	22.740	21.640	22.700	22.700	800,000
2026-09-01	21.640	22.300	21.540	21.840	21.840	990,800
2026-08-31	22.000	22.000	22.000	22.000	22.000	0
2026-08-28	21.900	22.240	21.900	22.000	22.000	2,947,800
2026-08-27	21.760	21.900	21.700	21.900	21.900	2,431,900
2026-08-26	21.000	21.900	21.000	21.760	21.760	4,694,600
2026-08-25	21.920	21.920	21.920	21.920	21.920	0
2026-08-24	21.860	22.200	21.540	21.920	21.920	415,800
2026-08-21	21.680	21.840	21.480	21.640	21.640	576,000
2026-08-20	21.380	21.440	21.240	21.440	21.440	996,100
2026-08-19	21.400	21.720	21.280	21.380	21.380	289,800
2026-08-18	21.700	21.780	21.320	21.440	21.440	552,100
2026-08-17	21.600	21.820	21.500	21.560	21.560	260,400
2026-08-14	21.700	21.820	21.700	21.800	21.800	532,600
2026-08-13	21.620	21.800	21.380	21.720	21.720	1,035,200
2026-08-12	21.540	21.740	21.400	21.600	21.600	1,035,800
2026-08-11	21.860	21.900	21.300	21.520	21.520	417,300
2026-08-10	21.980	22.300	21.700	21.840	21.840	490,800
2026-08-07	21.380	22.900	21.380	22.900	22.900	2,017,900
2026-08-06	21.520	21.680	21.500	21.600	21.600	1,545,200
2026-08-05	22.000	22.000	21.460	21.600	21.600	745,300
2026-08-04	21.000	21.460	20.720	21.320	21.320	321,600
2026-08-03	21.020	21.120	20.920	21.000	21.000	286,600
2026-07-31	21.240	21.300	20.820	21.020	21.020	458,000
2026-07-30	20.900	21.280	20.500	21.200	21.200	314,500
2026-07-29	20.600	21.060	20.600	20.760	20.760	554,400
2026-07-28	20.740	20.740	20.440	20.540	20.540	482,200
2026-07-27	20.880	21.060	20.600	20.820	20.820	210,900

Page 1 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 MYR
2026-01-29	0.4000 MYR
2025-07-09	0.2000 MYR
2025-01-28	0.4000 MYR
2024-07-05	0.2000 MYR
2024-01-30	0.4000 MYR
2023-07-10	0.2000 MYR
2023-02-17	0.8000 MYR
2022-07-08	0.2000 MYR
2022-02-18	0.8000 MYR
2021-07-09	0.2000 MYR
2021-02-19	0.3500 MYR
2020-07-10	0.1500 MYR
2020-01-24	0.3500 MYR
2019-07-12	0.1500 MYR
2019-02-21	0.3000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.