Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	20.800	20.960	20.800	20.900	19.704	158,800
2024-08-07	21.000	21.000	20.600	20.800	19.610	363,400
2024-08-06	21.000	21.420	20.300	21.420	20.194	558,800
2024-08-05	20.840	20.840	20.040	20.500	19.327	437,700
2024-08-02	21.100	21.120	20.940	21.080	19.874	642,000
2024-08-01	20.800	21.120	20.800	21.120	19.911	362,100
2024-07-31	20.840	21.160	20.780	21.080	19.874	385,900
2024-07-30	20.700	21.060	20.700	20.880	19.685	177,300
2024-07-29	20.580	20.860	20.580	20.700	19.515	145,400
2024-07-26	20.600	20.880	20.580	20.640	19.459	333,700
2024-07-25	20.680	20.820	20.560	20.620	19.440	111,700
2024-07-24	20.840	21.000	20.660	20.880	19.685	321,000
2024-07-23	21.040	21.280	20.800	20.840	19.647	340,700
2024-07-22	21.480	21.480	20.940	21.360	20.137	507,100
2024-07-19	20.880	21.500	20.540	21.500	20.269	664,800
2024-07-18	20.520	20.900	20.420	20.900	19.704	646,400
2024-07-17	20.020	20.520	19.960	20.520	19.346	886,200
2024-07-16	20.000	20.140	19.880	20.020	18.874	533,200
2024-07-15	19.800	20.240	19.800	19.860	18.723	912,400
2024-07-12	19.780	20.580	19.740	19.800	18.667	1,218,300
2024-07-11	20.020	20.100	19.760	19.760	18.629	691,900
2024-07-10	19.940	20.160	19.900	20.020	18.874	1,105,300
2024-07-09	20.160	20.320	19.940	19.940	18.799	1,442,800
2024-07-05	20.100	20.400	20.100	20.220	19.063	600,000
2024-07-04	20.560	20.560	20.260	20.280	18.933	533,800
2024-07-03	20.380	20.660	20.380	20.560	19.195	560,200
2024-07-02	20.420	20.640	20.300	20.380	19.027	496,700
2024-07-01	20.620	20.720	20.480	20.480	19.120	476,600
2024-06-28	20.680	20.680	20.340	20.640	19.269	589,100
2024-06-27	20.600	20.680	20.260	20.520	19.157	953,700
2024-06-26	20.940	20.960	20.520	20.680	19.307	1,367,300
2024-06-25	20.360	20.980	20.360	20.980	19.587	1,425,400
2024-06-24	20.760	20.760	20.340	20.440	19.083	452,700
2024-06-21	20.200	20.800	20.200	20.660	19.288	6,543,000
2024-06-20	20.300	20.340	20.140	20.260	18.915	1,514,800
2024-06-19	20.200	20.440	20.080	20.300	18.952	1,695,000
2024-06-18	20.500	20.600	20.100	20.220	18.877	2,633,600
2024-06-14	20.920	20.920	20.500	20.500	19.139	1,163,700
2024-06-13	21.000	21.000	20.720	20.760	19.381	729,000
2024-06-12	20.900	20.960	20.740	20.960	19.568	1,571,600
2024-06-11	21.140	21.140	20.580	20.580	19.213	1,361,900
2024-06-10	21.160	21.180	20.700	20.860	19.475	1,051,400
2024-06-07	21.080	21.240	21.080	21.160	19.755	636,900
2024-06-06	21.120	21.120	20.860	21.040	19.643	1,582,400
2024-06-05	21.220	21.440	21.080	21.100	19.699	1,271,900
2024-06-04	20.880	21.360	20.880	21.200	19.792	2,050,800
2024-05-31	21.580	21.600	20.860	20.860	19.475	8,941,600
2024-05-30	21.520	21.740	21.200	21.460	20.035	2,131,800
2024-05-29	21.980	21.980	21.320	21.360	19.942	2,352,700
2024-05-28	22.200	22.200	21.900	21.980	20.520	2,001,000
2024-05-27	22.200	22.200	21.980	21.980	20.520	1,226,200
2024-05-24	22.000	22.260	21.920	22.200	20.726	2,092,600
2024-05-23	21.580	21.920	21.500	21.860	20.408	1,927,600
2024-05-21	22.300	22.300	21.400	21.600	20.166	3,145,400
2024-05-20	22.600	22.720	22.360	22.440	20.950	1,181,400
2024-05-17	22.500	22.500	22.380	22.400	20.913	933,500
2024-05-16	22.400	22.560	22.380	22.520	21.025	1,211,500
2024-05-15	22.400	22.540	22.400	22.460	20.969	1,260,900
2024-05-14	22.560	22.580	22.440	22.460	20.969	656,300
2024-05-13	22.660	22.760	22.540	22.560	21.062	674,100

← NewerPage 10 of 21 · 1,224 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.