Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	22.220	22.940	22.220	22.780	20.707	2,090,800
2023-05-16	22.020	22.980	22.020	22.500	20.452	1,056,400
2023-05-15	21.800	22.320	21.800	22.220	20.198	667,200
2023-05-12	22.120	22.420	22.040	22.200	20.180	1,272,300
2023-05-11	21.720	22.160	21.640	22.020	20.016	732,400
2023-05-10	21.800	21.800	21.600	21.720	19.743	196,400
2023-05-09	21.700	21.700	21.600	21.640	19.671	179,200
2023-05-08	21.600	21.760	21.300	21.600	19.634	697,800
2023-05-05	21.400	21.780	21.080	21.500	19.543	325,900
2023-05-03	21.200	21.960	20.840	21.960	19.961	575,300
2023-05-02	21.500	21.720	20.920	21.100	19.180	412,600
2023-04-28	21.660	21.840	21.340	21.500	19.543	534,600
2023-04-27	21.840	21.860	21.700	21.860	19.871	168,100
2023-04-26	21.860	21.860	21.700	21.820	19.834	573,400
2023-04-25	21.500	21.880	21.140	21.880	19.889	285,100
2023-04-20	21.680	21.680	21.400	21.440	19.489	81,100
2023-04-19	21.660	21.660	21.520	21.520	19.561	257,400
2023-04-18	21.600	21.680	21.380	21.680	19.707	1,586,700
2023-04-17	21.480	21.680	21.460	21.540	19.580	327,100
2023-04-14	21.660	21.660	21.500	21.640	19.671	386,400
2023-04-13	21.900	21.900	21.500	21.660	19.689	378,100
2023-04-12	21.700	21.900	21.420	21.900	19.907	354,600
2023-04-11	21.460	21.680	21.320	21.540	19.580	430,000
2023-04-10	21.040	21.460	21.040	21.460	19.507	423,600
2023-04-07	20.660	21.000	20.660	21.000	19.089	234,200
2023-04-06	20.780	20.880	20.760	20.860	18.962	663,800
2023-04-05	20.800	20.820	20.620	20.820	18.925	315,400
2023-04-04	21.000	21.040	20.520	20.700	18.816	347,200
2023-04-03	20.800	21.160	20.800	21.020	19.107	280,400
2023-03-31	20.840	20.920	20.740	20.780	18.889	409,400
2023-03-30	20.880	20.900	20.760	20.800	18.907	381,500
2023-03-29	20.800	21.000	20.700	20.880	18.980	778,800
2023-03-28	20.780	20.860	20.700	20.800	18.907	260,400
2023-03-27	20.780	21.040	20.680	20.700	18.816	1,212,600
2023-03-24	20.800	21.200	20.700	20.800	18.907	531,700
2023-03-23	20.960	21.300	20.740	20.800	18.907	425,300
2023-03-22	20.900	21.480	20.720	20.800	18.907	309,600
2023-03-21	21.000	21.000	20.760	20.820	18.925	134,800
2023-03-20	21.500	21.500	20.920	21.000	19.089	272,800
2023-03-17	20.960	21.880	20.720	21.560	19.598	3,149,200
2023-03-16	20.700	21.000	20.660	20.660	18.780	1,521,400
2023-03-15	20.660	20.800	20.640	20.660	18.780	3,047,600
2023-03-14	20.740	20.740	20.500	20.600	18.725	2,930,700
2023-03-13	20.700	20.940	20.700	20.740	18.852	964,500
2023-03-10	20.900	20.900	20.620	20.700	18.816	538,500
2023-03-09	21.200	21.200	20.800	20.800	18.907	379,800
2023-03-08	21.420	21.600	21.000	21.020	19.107	501,800
2023-03-07	21.400	21.620	21.260	21.620	19.652	540,700
2023-03-06	21.200	21.440	21.080	21.160	19.234	878,600
2023-03-03	21.200	21.200	20.980	21.000	19.089	564,500
2023-03-02	20.880	21.240	20.860	20.980	19.071	948,000
2023-03-01	20.780	20.880	20.720	20.840	18.943	493,100
2023-02-28	20.820	21.000	20.800	20.800	18.907	1,643,400
2023-02-27	21.140	21.140	20.720	20.900	18.998	549,000
2023-02-24	21.400	21.420	20.800	21.140	19.216	2,292,100
2023-02-23	21.200	21.480	21.020	21.400	19.452	657,700
2023-02-22	21.240	21.440	21.200	21.320	19.380	249,900
2023-02-21	21.040	21.500	21.040	21.500	19.543	233,000
2023-02-20	21.240	21.240	21.140	21.200	19.271	139,600
2023-02-17	21.300	21.300	21.140	21.260	19.325	462,900

← NewerPage 15 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.