Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	21.960	21.960	21.680	21.680	19.883	591,300
2023-11-09	22.000	22.000	21.800	21.880	20.067	478,800
2023-11-08	22.020	22.120	21.880	22.000	20.177	268,400
2023-11-07	22.100	22.300	22.000	22.040	20.214	490,600
2023-11-06	22.360	22.400	22.020	22.100	20.269	747,800
2023-11-03	22.100	22.100	21.960	22.080	20.250	394,000
2023-11-02	22.280	22.300	22.000	22.080	20.250	91,700
2023-11-01	22.000	22.100	21.940	21.960	20.140	844,000
2023-10-31	22.100	22.100	21.860	21.980	20.159	301,600
2023-10-30	22.080	22.200	22.040	22.100	20.269	301,100
2023-10-27	22.220	22.260	22.060	22.160	20.324	1,082,300
2023-10-26	22.340	22.340	21.940	22.200	20.360	442,200
2023-10-25	22.180	22.480	22.180	22.400	20.544	1,850,700
2023-10-24	22.400	22.420	22.340	22.400	20.544	737,100
2023-10-23	22.400	22.480	22.260	22.400	20.544	585,900
2023-10-20	22.400	22.480	22.320	22.400	20.544	979,300
2023-10-19	21.700	22.500	21.700	22.400	20.544	1,884,000
2023-10-18	22.060	22.100	21.700	21.980	20.159	1,358,600
2023-10-17	21.580	22.040	21.520	21.980	20.159	637,100
2023-10-16	21.760	21.760	21.500	21.520	19.737	448,600
2023-10-13	21.420	21.880	21.420	21.800	19.993	929,800
2023-10-12	21.880	22.000	21.460	21.500	19.718	583,600
2023-10-11	22.160	22.160	21.880	21.880	20.067	1,545,000
2023-10-10	21.900	22.300	21.900	22.100	20.269	862,000
2023-10-09	21.480	21.960	21.480	21.840	20.030	453,400
2023-10-06	21.400	21.500	21.400	21.400	19.627	315,300
2023-10-05	21.500	21.600	21.120	21.420	19.645	930,200
2023-10-02	21.400	21.480	21.260	21.480	19.700	602,700
2023-09-29	21.600	21.740	21.300	21.400	19.627	1,032,600
2023-09-27	21.620	21.620	21.440	21.500	19.718	687,900
2023-09-26	21.320	21.680	21.300	21.420	19.645	795,200
2023-09-25	21.380	21.400	21.120	21.300	19.535	595,000
2023-09-22	21.240	21.500	21.220	21.380	19.608	349,700
2023-09-21	21.420	21.480	21.260	21.300	19.535	989,700
2023-09-20	21.520	21.600	21.380	21.440	19.663	1,080,600
2023-09-19	21.500	21.660	21.400	21.520	19.737	1,032,800
2023-09-18	22.660	22.660	21.420	21.480	19.700	1,999,900
2023-09-15	21.700	23.320	21.560	23.320	21.387	1,761,600
2023-09-14	21.600	21.900	21.600	21.720	19.920	729,800
2023-09-13	21.440	21.700	21.420	21.540	19.755	850,900
2023-09-12	21.200	21.600	21.200	21.500	19.718	239,300
2023-09-11	21.460	21.460	21.000	21.200	19.443	1,010,500
2023-09-08	21.360	21.400	21.200	21.200	19.443	727,300
2023-09-07	21.400	21.480	21.240	21.340	19.572	590,100
2023-09-06	21.300	21.320	21.200	21.300	19.535	704,000
2023-09-05	21.360	21.500	21.080	21.300	19.535	1,203,800
2023-09-04	21.440	21.440	21.220	21.380	19.608	1,066,200
2023-09-01	21.540	21.700	21.160	21.440	19.663	2,544,900
2023-08-30	21.580	21.580	21.220	21.540	19.755	1,617,300
2023-08-29	21.500	21.700	21.200	21.580	19.792	1,754,800
2023-08-28	21.740	21.740	21.120	21.500	19.718	1,792,100
2023-08-25	22.300	22.300	21.300	21.740	19.938	2,929,200
2023-08-24	22.880	22.880	22.160	22.400	20.544	1,693,900
2023-08-23	22.800	22.800	22.480	22.500	20.635	732,100
2023-08-22	22.720	22.840	22.680	22.780	20.892	523,000
2023-08-21	22.660	22.800	22.660	22.780	20.892	459,000
2023-08-18	22.440	22.700	22.440	22.660	20.782	529,000
2023-08-17	22.680	22.700	22.480	22.500	20.635	1,021,700
2023-08-16	22.760	22.840	22.580	22.700	20.819	785,400
2023-08-15	23.000	23.020	22.700	22.760	20.874	1,057,900

← NewerPage 13 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.