Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	26.640	27.000	26.640	26.900	23.339	2,625,500
2022-05-19	26.700	27.180	26.500	26.900	23.339	2,040,900
2022-05-18	27.160	27.480	26.680	26.700	23.165	2,152,700
2022-05-17	26.700	27.700	26.640	26.700	23.165	3,501,200
2022-05-13	26.300	26.680	26.300	26.580	23.061	2,415,700
2022-05-12	26.800	27.280	26.340	26.380	22.888	1,445,500
2022-05-11	26.800	27.280	26.680	26.900	23.339	1,103,400
2022-05-10	27.360	27.640	26.680	26.800	23.252	1,523,600
2022-05-09	27.940	28.100	27.180	27.300	23.686	1,525,400
2022-05-06	28.200	28.680	27.940	28.000	24.293	2,901,000
2022-05-05	29.720	29.720	28.820	28.900	25.074	1,671,700
2022-04-29	29.300	29.500	29.120	29.460	25.560	1,125,500
2022-04-28	29.260	29.780	29.060	29.280	25.404	2,507,000
2022-04-27	29.360	29.360	28.520	28.800	24.987	1,348,200
2022-04-26	29.200	29.200	28.600	28.920	25.091	1,952,400
2022-04-25	28.600	29.800	28.400	29.000	25.161	5,792,700
2022-04-22	28.300	28.300	27.980	28.000	24.293	2,273,700
2022-04-21	28.000	28.480	27.800	28.280	24.536	2,905,800
2022-04-20	28.980	28.980	27.120	28.020	24.311	5,042,100
2022-04-18	27.480	27.480	26.880	26.900	23.339	874,400
2022-04-15	27.180	27.260	27.040	27.200	23.599	1,010,300
2022-04-14	27.480	27.680	27.000	27.060	23.478	738,200
2022-04-13	27.060	27.480	27.040	27.260	23.651	1,291,200
2022-04-12	26.920	27.440	26.900	27.200	23.599	1,537,900
2022-04-11	26.700	27.580	26.700	27.000	23.426	1,214,600
2022-04-08	26.740	26.940	26.560	26.700	23.165	989,800
2022-04-07	26.720	27.240	26.580	26.740	23.200	2,278,800
2022-04-06	26.200	27.080	26.200	26.720	23.183	2,283,700
2022-04-05	26.200	26.400	25.980	26.000	22.558	2,157,600
2022-04-04	25.300	26.200	25.020	25.860	22.436	1,395,000
2022-04-01	25.020	25.400	25.020	25.300	21.951	2,177,500
2022-03-31	25.080	25.220	25.040	25.200	21.864	2,138,100
2022-03-30	25.340	25.500	25.040	25.180	21.847	612,400
2022-03-29	25.320	25.320	25.040	25.200	21.864	1,046,800
2022-03-28	25.500	25.700	25.320	25.320	21.968	1,212,700
2022-03-25	25.760	25.760	25.480	25.500	22.124	1,841,500
2022-03-24	25.400	25.520	25.080	25.460	22.089	2,011,700
2022-03-23	25.400	26.080	25.400	25.500	22.124	1,943,500
2022-03-22	25.000	26.180	25.000	25.700	22.298	3,248,800
2022-03-21	25.300	25.380	24.940	24.980	21.673	1,471,100
2022-03-18	25.300	25.820	25.120	25.300	21.951	6,226,600
2022-03-17	25.820	26.000	24.700	25.000	21.690	4,085,500
2022-03-16	25.780	26.220	25.500	25.820	22.402	1,878,100
2022-03-15	26.100	26.660	25.700	26.180	22.714	2,625,400
2022-03-14	26.340	26.560	25.780	26.340	22.853	4,455,700
2022-03-11	26.240	26.420	25.960	26.100	22.645	2,867,100
2022-03-10	26.800	26.920	25.900	26.200	22.731	3,935,100
2022-03-09	27.400	27.680	26.500	27.000	23.426	7,076,600
2022-03-08	27.700	27.700	26.620	27.000	23.426	5,452,600
2022-03-07	28.040	28.160	27.560	27.700	24.033	4,119,200
2022-03-04	28.620	28.860	27.760	28.040	24.328	5,147,000
2022-03-03	27.800	29.000	27.300	29.000	25.161	5,975,400
2022-03-02	26.260	28.700	26.200	27.400	23.773	10,497,000
2022-03-01	26.100	26.800	25.960	26.040	22.593	2,527,200
2022-02-28	25.520	26.480	25.520	26.000	22.558	2,815,600
2022-02-25	25.400	25.880	25.340	25.480	22.107	3,367,200
2022-02-24	25.400	25.640	25.280	25.400	22.037	4,645,400
2022-02-23	25.480	25.880	25.380	25.400	22.037	3,154,700
2022-02-22	24.900	25.900	24.700	25.000	21.690	3,765,200
2022-02-21	26.600	26.840	24.800	25.200	21.864	2,374,700

← NewerPage 19 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.