Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	22.300	22.480	22.300	22.440	20.950	87,300
2024-02-08	22.240	22.440	22.200	22.320	20.838	776,600
2024-02-07	22.100	22.100	21.920	22.020	20.558	390,300
2024-02-06	22.020	22.280	21.940	22.100	20.632	710,800
2024-02-05	22.020	22.300	22.020	22.220	20.744	364,500
2024-02-02	22.220	22.380	22.000	22.020	20.558	525,300
2024-01-31	22.280	22.300	22.160	22.220	20.744	968,000
2024-01-30	22.200	22.500	22.020	22.280	20.800	293,300
2024-01-29	22.700	22.760	22.640	22.680	20.800	886,700
2024-01-26	22.700	22.700	22.600	22.680	20.800	262,000
2024-01-24	22.700	22.720	22.560	22.700	20.819	601,300
2024-01-23	22.540	22.780	22.120	22.540	20.672	485,800
2024-01-22	22.480	22.760	22.460	22.500	20.635	933,900
2024-01-19	22.520	22.520	22.340	22.460	20.599	230,600
2024-01-18	22.500	22.560	22.300	22.300	20.452	260,700
2024-01-17	22.500	22.600	22.500	22.500	20.635	671,600
2024-01-16	22.500	22.600	22.460	22.500	20.635	762,900
2024-01-15	22.420	22.500	22.400	22.500	20.635	510,300
2024-01-12	22.400	22.420	22.400	22.420	20.562	1,055,400
2024-01-11	22.300	22.440	22.300	22.400	20.544	849,600
2024-01-10	22.240	22.320	22.240	22.280	20.434	650,700
2024-01-09	22.340	22.360	22.300	22.300	20.452	546,900
2024-01-08	22.180	22.380	21.920	22.300	20.452	539,100
2024-01-05	22.000	22.100	21.960	22.000	20.177	596,000
2024-01-04	21.760	22.000	21.720	22.000	20.177	1,015,500
2024-01-03	21.680	21.980	21.660	21.760	19.957	434,200
2024-01-02	21.820	21.820	21.600	21.660	19.865	282,200
2023-12-29	21.840	21.880	21.760	21.820	20.012	409,200
2023-12-28	21.900	21.920	21.780	21.860	20.048	600,900
2023-12-27	21.800	21.940	21.800	21.900	20.085	764,000
2023-12-26	21.820	21.960	21.820	21.860	20.048	106,100
2023-12-22	21.820	21.960	21.820	21.880	20.067	53,100
2023-12-21	21.620	22.000	21.520	21.920	20.103	307,200
2023-12-20	21.520	21.840	21.520	21.680	19.883	579,900
2023-12-19	21.420	21.520	21.420	21.500	19.718	301,100
2023-12-18	21.420	21.500	21.400	21.460	19.682	508,100
2023-12-15	21.640	21.660	21.400	21.400	19.627	2,548,700
2023-12-14	21.640	21.680	21.460	21.500	19.718	368,100
2023-12-13	21.600	21.640	21.440	21.500	19.718	771,600
2023-12-12	21.580	21.620	21.480	21.480	19.700	242,900
2023-12-11	21.520	21.520	21.260	21.400	19.627	257,800
2023-12-08	21.540	21.620	21.500	21.520	19.737	151,200
2023-12-07	21.400	21.520	21.400	21.500	19.718	534,400
2023-12-06	21.340	21.380	21.260	21.360	19.590	500,600
2023-12-05	21.400	21.400	21.340	21.380	19.608	332,300
2023-12-04	21.560	21.560	21.300	21.400	19.627	258,300
2023-12-01	21.440	21.440	21.300	21.300	19.535	573,900
2023-11-30	21.320	21.880	21.240	21.880	20.067	2,254,600
2023-11-29	21.600	21.600	21.400	21.500	19.718	623,200
2023-11-28	21.400	21.680	21.400	21.500	19.718	742,800
2023-11-27	21.300	21.560	21.280	21.400	19.627	236,400
2023-11-24	21.460	21.460	21.280	21.280	19.517	581,600
2023-11-23	21.500	21.500	21.140	21.380	19.608	784,100
2023-11-22	21.700	21.700	21.440	21.520	19.737	300,300
2023-11-21	22.000	22.000	21.580	21.620	19.828	804,900
2023-11-20	21.880	22.000	21.880	22.000	20.177	283,500
2023-11-17	22.100	22.100	21.860	22.000	20.177	412,300
2023-11-16	22.100	22.100	21.980	22.020	20.195	825,400
2023-11-15	21.800	22.080	21.800	22.020	20.195	1,094,000
2023-11-14	21.620	21.840	21.580	21.800	19.993	715,400

← NewerPage 12 of 21 · 1,223 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.