Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	23.200	23.200	22.560	22.660	21.155	356,800
2024-05-09	23.240	23.280	22.840	22.920	21.398	527,900
2024-05-08	23.200	23.400	23.120	23.200	21.659	1,065,000
2024-05-07	23.060	23.120	22.840	23.120	21.585	2,083,400
2024-05-06	23.020	23.100	22.900	23.100	21.566	861,900
2024-05-03	23.300	23.300	23.040	23.140	21.603	1,070,600
2024-05-02	23.300	23.300	23.120	23.240	21.697	2,331,400
2024-04-30	23.200	23.200	23.060	23.140	21.603	1,383,900
2024-04-29	23.100	23.400	23.060	23.200	21.659	3,025,900
2024-04-26	23.000	23.040	22.900	23.000	21.473	536,200
2024-04-25	22.880	23.000	22.880	22.920	21.398	542,400
2024-04-24	23.000	23.000	22.700	22.880	21.361	946,700
2024-04-23	22.960	23.180	22.620	22.760	21.249	1,218,000
2024-04-22	22.860	23.000	22.860	22.900	21.379	632,300
2024-04-19	22.880	23.000	22.700	22.860	21.342	1,200,200
2024-04-18	22.540	22.820	22.540	22.700	21.193	616,000
2024-04-17	22.860	22.860	22.300	22.660	21.155	444,400
2024-04-16	22.900	22.940	22.880	22.900	21.379	539,000
2024-04-15	22.720	22.980	22.720	22.900	21.379	787,700
2024-04-12	23.100	23.100	22.760	22.780	21.267	880,000
2024-04-09	23.220	23.220	23.000	23.000	21.473	773,600
2024-04-08	22.980	23.100	22.960	23.020	21.491	548,100
2024-04-05	22.760	22.880	22.760	22.820	21.305	954,000
2024-04-04	22.880	22.920	22.720	22.780	21.267	1,354,100
2024-04-03	22.800	22.880	22.520	22.780	21.267	1,086,000
2024-04-02	22.440	22.800	22.240	22.800	21.286	1,210,200
2024-04-01	22.460	22.660	22.460	22.580	21.081	239,300
2024-03-29	22.120	22.500	22.080	22.440	20.950	665,500
2024-03-27	22.420	22.420	22.100	22.300	20.819	795,200
2024-03-26	22.080	22.400	22.040	22.340	20.857	1,334,100
2024-03-25	21.980	22.420	21.980	22.400	20.913	850,200
2024-03-22	22.400	22.520	22.260	22.400	20.913	1,051,100
2024-03-21	22.100	22.380	22.020	22.300	20.819	1,653,100
2024-03-20	22.040	22.220	21.980	22.040	20.576	1,378,800
2024-03-19	21.920	22.000	21.700	21.940	20.483	1,047,900
2024-03-18	21.920	22.140	21.900	22.020	20.558	889,700
2024-03-15	22.000	22.140	21.880	22.000	20.539	2,351,200
2024-03-14	21.800	21.980	21.780	21.980	20.520	1,942,700
2024-03-13	22.040	22.160	21.820	21.820	20.371	1,280,400
2024-03-12	22.000	22.300	21.960	22.140	20.670	1,802,400
2024-03-11	22.000	22.180	21.960	22.100	20.632	489,600
2024-03-08	22.020	22.220	21.940	22.040	20.576	728,100
2024-03-07	21.900	21.920	21.860	21.900	20.446	959,100
2024-03-06	22.200	22.200	21.820	21.880	20.427	1,288,900
2024-03-05	22.160	22.200	21.880	21.900	20.446	1,631,500
2024-03-04	22.240	22.360	22.180	22.320	20.838	971,500
2024-03-01	22.400	22.460	21.980	22.040	20.576	972,200
2024-02-29	22.300	22.460	21.900	22.400	20.913	2,256,100
2024-02-28	22.280	22.500	22.100	22.180	20.707	1,474,400
2024-02-27	22.140	22.420	22.140	22.260	20.782	1,022,000
2024-02-26	22.500	22.500	22.180	22.240	20.763	571,100
2024-02-23	22.860	22.860	22.360	22.480	20.987	405,400
2024-02-22	22.600	22.860	22.380	22.860	21.342	819,100
2024-02-21	22.600	22.700	22.480	22.600	21.099	963,600
2024-02-20	22.560	22.740	22.560	22.600	21.099	533,200
2024-02-19	22.320	22.740	22.320	22.520	21.025	257,400
2024-02-16	22.500	22.600	22.460	22.540	21.043	563,100
2024-02-15	22.500	22.580	22.360	22.500	21.006	580,000
2024-02-14	22.500	22.580	22.320	22.540	21.043	547,300
2024-02-13	22.500	22.700	22.480	22.580	21.081	480,600

← NewerPage 11 of 21 · 1,226 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.