Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	21.200	21.340	21.020	21.100	18.485	651,000
2022-11-11	21.880	21.880	21.060	21.200	18.573	1,377,200
2022-11-10	21.000	21.300	20.900	21.200	18.573	484,100
2022-11-09	21.180	21.180	20.980	21.000	18.398	776,300
2022-11-08	21.020	21.180	20.980	21.180	18.556	1,641,100
2022-11-07	20.940	21.160	20.940	21.000	18.398	2,321,600
2022-11-04	20.880	21.020	20.600	20.920	18.328	860,900
2022-11-03	21.020	21.040	20.840	20.960	18.363	803,900
2022-11-02	21.140	21.360	20.720	21.240	18.608	896,500
2022-11-01	21.680	21.960	20.880	20.980	18.380	694,700
2022-10-31	21.820	22.220	21.600	21.680	18.994	1,176,700
2022-10-28	22.140	22.160	21.600	21.820	19.116	579,500
2022-10-27	22.360	22.420	22.000	22.200	19.449	1,021,900
2022-10-26	21.260	22.480	21.260	22.420	19.642	682,200
2022-10-25	21.900	21.900	21.240	21.480	18.818	494,900
2022-10-21	21.220	21.700	21.220	21.520	18.853	762,200
2022-10-20	20.780	21.560	20.760	21.540	18.871	1,264,500
2022-10-19	20.700	21.380	20.500	21.200	18.573	970,000
2022-10-18	20.400	20.800	20.320	20.700	18.135	431,800
2022-10-17	20.300	20.300	19.980	20.200	17.697	499,200
2022-10-14	20.020	20.480	20.020	20.360	17.837	358,000
2022-10-13	20.200	20.200	19.980	20.020	17.539	333,100
2022-10-12	20.000	20.160	19.580	20.100	17.609	1,074,300
2022-10-11	20.340	20.340	19.420	19.800	17.347	771,900
2022-10-07	20.640	20.640	20.180	20.400	17.872	597,000
2022-10-06	20.700	20.780	20.660	20.700	18.135	636,600
2022-10-05	20.520	20.860	20.500	20.700	18.135	1,185,700
2022-10-04	20.700	20.900	20.420	20.500	17.960	1,930,600
2022-10-03	21.000	21.000	20.500	20.800	18.223	900,800
2022-09-30	20.720	20.800	20.600	20.700	18.135	644,400
2022-09-29	21.000	21.000	20.640	20.780	18.205	1,118,900
2022-09-28	20.660	20.680	20.480	20.600	18.047	1,035,300
2022-09-27	20.600	20.700	20.600	20.620	18.065	1,144,000
2022-09-26	21.400	21.660	20.440	20.480	17.942	1,736,300
2022-09-23	21.700	21.720	21.500	21.640	18.959	346,300
2022-09-22	21.900	22.200	21.780	21.980	19.256	538,100
2022-09-21	21.900	22.000	21.560	22.000	19.274	663,200
2022-09-20	22.180	22.180	21.820	21.960	19.239	1,865,000
2022-09-19	21.400	22.000	20.880	21.940	19.221	1,214,400
2022-09-15	22.140	22.140	21.760	21.900	19.186	2,682,000
2022-09-14	22.000	22.120	22.000	22.080	19.344	1,232,300
2022-09-13	22.160	22.160	21.900	22.000	19.274	1,265,400
2022-09-12	22.280	22.280	21.880	22.000	19.274	1,320,900
2022-09-09	22.320	22.400	22.320	22.320	19.554	581,600
2022-09-08	22.240	22.520	22.200	22.320	19.554	699,900
2022-09-07	22.660	22.680	22.060	22.320	19.554	1,302,200
2022-09-06	22.500	22.700	22.240	22.360	19.589	327,300
2022-09-05	22.800	22.800	22.100	22.300	19.537	291,500
2022-09-02	22.020	22.500	22.020	22.440	19.659	1,044,300
2022-09-01	22.640	22.660	22.020	22.500	19.712	1,079,100
2022-08-30	22.240	23.140	22.240	23.140	20.273	2,289,800
2022-08-29	22.280	22.340	22.240	22.340	19.572	608,700
2022-08-26	21.900	22.420	21.900	22.300	19.537	333,700
2022-08-25	21.900	22.000	21.760	21.760	19.064	1,169,600
2022-08-24	21.760	21.980	21.720	21.800	19.099	752,400
2022-08-23	22.420	22.420	21.760	21.760	19.064	571,300
2022-08-22	22.620	22.660	22.300	22.600	19.800	544,000
2022-08-19	22.880	23.000	22.780	22.800	19.975	618,200
2022-08-18	22.980	23.100	22.800	22.880	20.045	1,504,800
2022-08-17	22.280	23.060	22.280	23.000	20.150	2,330,600

← NewerPage 17 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.