Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22.300	22.520	22.300	22.460	19.677	1,286,000
2022-08-15	22.420	22.460	22.300	22.320	19.554	628,900
2022-08-12	22.400	22.480	22.320	22.400	19.624	1,029,000
2022-08-11	22.600	22.720	22.460	22.460	19.677	1,275,600
2022-08-10	22.220	22.580	22.000	22.500	19.712	1,424,700
2022-08-09	22.300	22.460	22.240	22.260	19.502	595,800
2022-08-08	22.500	22.500	22.160	22.400	19.624	402,600
2022-08-05	22.020	22.680	22.020	22.500	19.712	916,000
2022-08-04	21.820	22.220	21.820	22.200	19.449	1,025,700
2022-08-03	21.960	22.140	21.780	21.960	19.239	564,100
2022-08-02	22.480	22.480	21.900	21.960	19.239	1,280,500
2022-08-01	22.040	22.620	21.980	22.500	19.712	855,900
2022-07-29	22.100	22.100	21.820	21.920	19.204	1,214,200
2022-07-28	21.880	22.360	21.820	22.000	19.274	791,300
2022-07-27	21.900	21.900	21.440	21.700	19.011	653,500
2022-07-26	21.700	21.900	21.460	21.640	18.959	726,000
2022-07-25	21.700	21.940	21.480	21.800	19.099	310,700
2022-07-22	21.500	21.780	21.480	21.700	19.011	853,000
2022-07-21	21.440	21.860	21.320	21.560	18.888	740,100
2022-07-20	21.200	21.520	21.200	21.440	18.783	742,400
2022-07-19	21.040	21.360	20.980	21.160	18.538	822,300
2022-07-18	20.820	21.460	20.800	21.320	18.678	430,700
2022-07-15	20.740	20.960	20.720	20.760	18.188	313,500
2022-07-14	20.980	20.980	20.660	20.740	18.170	1,147,600
2022-07-13	20.980	21.080	20.500	20.980	18.380	1,064,500
2022-07-12	20.620	21.140	20.540	21.000	18.398	452,500
2022-07-08	20.500	21.000	20.500	20.620	18.065	556,600
2022-07-07	20.020	20.860	20.020	20.680	17.942	888,700
2022-07-06	21.420	21.800	19.780	20.020	17.370	3,312,000
2022-07-05	22.200	22.200	21.480	21.500	18.654	1,892,700
2022-07-04	22.100	22.400	22.100	22.280	19.330	445,300
2022-07-01	21.920	22.320	21.920	22.100	19.174	1,262,900
2022-06-30	22.740	22.740	21.940	21.940	19.035	1,278,300
2022-06-29	22.560	22.680	22.260	22.440	19.469	845,300
2022-06-28	22.300	22.700	22.200	22.560	19.573	717,200
2022-06-27	22.380	22.520	22.020	22.360	19.400	884,900
2022-06-24	22.500	22.940	22.280	22.380	19.417	1,427,700
2022-06-23	22.560	23.000	22.320	22.840	19.816	1,684,200
2022-06-22	23.300	23.400	21.880	22.140	19.209	1,491,500
2022-06-21	23.160	23.440	23.100	23.440	20.337	439,800
2022-06-20	23.400	23.420	22.900	23.160	20.094	536,100
2022-06-17	23.660	23.660	23.060	23.400	20.302	4,111,400
2022-06-16	24.460	24.460	23.500	24.040	20.857	1,517,000
2022-06-15	24.880	24.880	23.840	24.000	20.823	1,707,800
2022-06-14	24.200	25.000	24.200	24.700	21.430	1,028,700
2022-06-13	24.920	24.920	24.020	24.200	20.996	1,363,200
2022-06-10	25.220	25.220	24.900	24.980	21.673	1,018,800
2022-06-09	25.480	25.540	25.080	25.140	21.812	1,238,100
2022-06-08	25.200	25.600	25.200	25.460	22.089	483,100
2022-06-07	25.900	26.080	25.200	25.460	22.089	1,905,000
2022-06-03	26.000	26.080	25.900	26.000	22.558	1,562,900
2022-06-02	26.000	26.260	25.800	25.960	22.523	939,000
2022-06-01	25.600	26.300	25.600	26.000	22.558	1,032,200
2022-05-31	25.720	26.800	25.560	25.560	22.176	8,878,600
2022-05-30	26.160	26.360	25.800	25.800	22.384	781,100
2022-05-27	26.100	26.200	25.840	26.160	22.697	1,778,000
2022-05-26	26.280	26.340	26.080	26.180	22.714	1,475,900
2022-05-25	26.000	26.900	26.000	26.300	22.818	3,006,000
2022-05-24	26.420	26.580	25.700	25.900	22.471	1,968,900
2022-05-23	26.960	27.180	26.200	26.420	22.922	1,179,700

← NewerPage 18 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.