Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.100	22.420	22.060	22.100	19.362	976,200
2023-02-15	22.100	22.120	21.960	22.100	19.362	653,600
2023-02-14	21.800	22.100	21.800	22.100	19.362	451,800
2023-02-13	21.840	22.000	21.720	21.740	19.046	668,800
2023-02-10	21.880	22.000	21.840	21.940	19.221	714,700
2023-02-09	21.940	21.980	21.860	21.980	19.256	599,000
2023-02-08	21.880	22.200	21.880	21.920	19.204	695,000
2023-02-07	22.040	22.220	21.800	21.880	19.169	722,600
2023-02-03	21.780	22.120	21.780	22.020	19.291	517,700
2023-02-02	21.440	21.800	21.420	21.760	19.064	1,340,600
2023-01-31	21.500	21.580	21.420	21.420	18.766	1,406,700
2023-01-30	21.780	21.780	21.480	21.620	18.941	844,100
2023-01-27	21.320	21.780	21.320	21.780	19.081	832,700
2023-01-26	21.340	21.580	21.320	21.560	18.888	446,200
2023-01-25	21.320	21.320	21.180	21.280	18.643	639,200
2023-01-20	21.400	21.480	21.300	21.300	18.661	563,000
2023-01-19	21.240	21.400	21.120	21.300	18.661	992,400
2023-01-18	21.800	21.880	21.160	21.240	18.608	1,141,700
2023-01-17	21.860	21.860	21.760	21.800	19.099	555,700
2023-01-16	22.000	22.180	21.700	21.760	19.064	409,900
2023-01-13	22.100	22.180	21.920	22.180	19.432	750,800
2023-01-12	22.040	22.040	21.840	22.000	19.274	715,400
2023-01-11	22.060	22.060	21.760	21.940	19.221	445,300
2023-01-10	21.780	21.960	21.780	21.960	19.239	584,400
2023-01-09	21.820	22.000	21.680	21.920	19.204	407,600
2023-01-06	21.980	22.100	21.760	21.860	19.151	208,800
2023-01-05	21.780	22.000	21.540	22.000	19.274	482,300
2023-01-04	21.960	22.020	21.600	21.600	18.923	615,600
2023-01-03	22.200	22.300	21.980	22.100	19.362	687,400
2022-12-30	21.960	22.360	21.900	22.360	19.589	3,621,400
2022-12-29	21.820	21.960	21.500	21.960	19.239	774,500
2022-12-28	21.720	21.760	21.640	21.700	19.011	586,600
2022-12-27	21.200	21.740	20.600	21.740	19.046	361,900
2022-12-23	21.360	21.360	21.040	21.200	18.573	287,600
2022-12-22	21.260	21.280	21.120	21.260	18.626	759,300
2022-12-21	21.300	21.420	21.240	21.260	18.626	157,600
2022-12-20	21.540	21.880	21.300	21.500	18.836	450,200
2022-12-19	21.400	21.540	21.220	21.500	18.836	722,100
2022-12-16	20.980	22.020	20.980	21.760	19.064	1,609,900
2022-12-15	21.040	21.300	21.000	21.020	18.415	468,200
2022-12-14	21.180	21.220	20.960	21.100	18.485	1,052,200
2022-12-13	21.280	21.280	20.940	21.000	18.398	1,377,100
2022-12-12	20.920	21.240	20.760	21.040	18.433	246,900
2022-12-09	20.980	20.980	20.740	20.800	18.223	765,000
2022-12-08	20.860	21.080	20.860	21.000	18.398	918,400
2022-12-07	21.040	21.120	20.960	21.060	18.450	1,056,500
2022-12-06	20.840	21.060	20.620	21.000	18.398	698,900
2022-12-05	20.860	20.920	20.700	20.780	18.205	825,100
2022-12-02	21.580	21.580	20.760	20.800	18.223	988,800
2022-12-01	21.180	21.600	21.180	21.400	18.748	707,200
2022-11-30	21.360	21.360	20.820	20.900	18.310	1,902,200
2022-11-29	21.100	21.660	20.980	21.140	18.520	973,900
2022-11-25	21.020	21.100	20.840	21.060	18.450	551,900
2022-11-24	21.200	21.200	20.740	21.100	18.485	602,600
2022-11-23	21.080	21.220	21.020	21.200	18.573	249,800
2022-11-22	21.180	21.300	21.020	21.300	18.661	263,900
2022-11-21	21.320	21.320	20.820	21.180	18.556	680,400
2022-11-17	21.620	21.620	21.200	21.420	18.766	1,114,100
2022-11-16	21.560	21.740	21.240	21.620	18.941	481,900
2022-11-15	21.100	21.680	21.100	21.560	18.888	300,400

← NewerPage 16 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.