Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.980	23.100	22.980	23.000	21.094	818,500
2023-08-11	23.020	23.140	22.900	23.100	21.186	1,140,000
2023-08-10	23.240	23.360	23.160	23.180	21.259	750,600
2023-08-09	23.500	23.600	23.300	23.380	21.442	808,600
2023-08-08	23.220	23.680	23.220	23.360	21.424	1,858,800
2023-08-07	23.300	23.480	23.260	23.340	21.406	944,800
2023-08-04	23.200	23.600	23.180	23.200	21.277	725,600
2023-08-03	23.040	23.680	23.040	23.200	21.277	848,600
2023-08-02	23.300	23.480	23.040	23.200	21.277	863,800
2023-08-01	23.320	23.800	23.200	23.260	21.332	620,700
2023-07-31	23.560	23.580	23.300	23.320	21.387	1,555,700
2023-07-28	23.700	23.700	23.100	23.200	21.277	844,400
2023-07-27	23.600	23.940	23.360	23.500	21.553	2,079,900
2023-07-26	23.520	23.600	23.300	23.500	21.553	1,688,100
2023-07-25	23.360	23.760	23.360	23.400	21.461	2,359,600
2023-07-24	22.660	23.380	22.660	23.320	21.387	709,300
2023-07-21	22.980	23.200	22.680	22.780	20.892	716,200
2023-07-20	22.620	22.900	22.540	22.700	20.819	326,300
2023-07-18	22.860	23.100	22.740	22.800	20.911	765,800
2023-07-17	22.700	22.740	22.600	22.700	20.819	975,500
2023-07-14	22.740	22.760	22.600	22.700	20.819	1,330,400
2023-07-13	22.800	22.800	22.620	22.700	20.819	1,149,500
2023-07-12	22.740	23.000	22.720	22.740	20.856	1,191,900
2023-07-11	22.700	23.080	22.700	22.940	21.039	1,084,800
2023-07-10	22.120	23.040	22.120	22.700	20.819	1,269,700
2023-07-07	22.520	22.860	22.520	22.540	20.489	1,028,300
2023-07-06	22.600	23.060	22.600	22.840	20.761	706,800
2023-07-05	22.220	23.080	22.220	22.960	20.870	1,467,200
2023-07-04	22.580	22.580	22.220	22.280	20.252	792,000
2023-07-03	21.900	22.580	21.900	22.300	20.271	818,400
2023-06-30	22.200	22.200	21.620	21.960	19.961	990,400
2023-06-28	22.420	22.420	21.940	22.160	20.143	257,800
2023-06-27	21.820	22.500	21.820	22.220	20.198	805,900
2023-06-26	21.780	22.400	21.740	22.100	20.089	769,700
2023-06-23	21.600	21.800	21.600	21.780	19.798	974,200
2023-06-22	21.640	21.800	21.540	21.680	19.707	550,700
2023-06-21	21.700	22.000	21.600	21.820	19.834	793,100
2023-06-20	21.860	22.000	21.700	21.980	19.980	961,100
2023-06-19	20.800	22.000	20.740	21.900	19.907	1,687,400
2023-06-16	21.540	21.640	20.620	20.620	18.743	6,302,200
2023-06-15	21.800	21.820	21.560	21.740	19.761	877,400
2023-06-14	21.900	21.900	21.520	21.600	19.634	908,500
2023-06-13	22.100	22.100	21.640	21.900	19.907	1,147,900
2023-06-12	21.780	22.320	21.720	22.040	20.034	1,289,500
2023-06-09	21.800	21.800	21.600	21.700	19.725	437,000
2023-06-08	21.340	21.780	21.340	21.680	19.707	672,200
2023-06-07	21.360	21.740	21.200	21.600	19.634	758,200
2023-06-06	21.720	21.720	21.000	21.360	19.416	852,500
2023-06-02	21.200	21.560	21.000	21.220	19.289	506,300
2023-06-01	20.860	21.300	20.860	21.020	19.107	694,200
2023-05-31	21.520	21.700	20.800	20.880	18.980	8,503,900
2023-05-30	21.900	21.900	21.500	21.640	19.671	695,800
2023-05-29	21.900	21.960	21.800	21.860	19.871	983,700
2023-05-26	21.800	21.800	21.100	21.640	19.671	1,395,700
2023-05-25	22.500	22.520	21.720	21.780	19.798	1,100,400
2023-05-24	22.220	22.980	22.220	22.540	20.489	1,826,500
2023-05-23	22.800	22.820	22.480	22.600	20.543	1,506,400
2023-05-22	22.660	23.020	22.280	22.800	20.725	2,365,700
2023-05-19	22.660	22.800	22.640	22.660	20.598	1,563,300
2023-05-18	22.520	22.900	22.520	22.720	20.652	1,215,000

← NewerPage 14 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.