Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.600	21.100	20.600	20.880	20.880	382,000
2026-07-23	20.860	21.120	20.580	20.660	20.660	154,000
2026-07-22	21.140	21.140	20.600	20.920	20.920	599,100
2026-07-21	21.440	21.600	21.000	21.140	21.140	434,500
2026-07-20	21.580	21.680	21.480	21.580	21.580	524,500
2026-07-17	21.660	21.700	21.500	21.600	21.600	1,006,900
2026-07-16	21.800	21.900	21.560	21.660	21.660	1,121,500
2026-07-15	21.700	21.840	21.700	21.800	21.800	1,063,300
2026-07-14	21.980	22.000	21.780	21.800	21.800	1,164,700
2026-07-13	21.220	22.500	21.220	21.880	21.880	1,492,700
2026-07-10	21.320	21.800	21.200	21.600	21.600	331,600
2026-07-09	21.500	21.560	21.120	21.220	21.220	307,200
2026-07-08	21.520	21.980	21.360	21.700	21.500	335,200
2026-07-07	21.560	21.760	21.260	21.680	21.480	347,600
2026-07-06	21.780	21.780	21.540	21.560	21.361	116,200
2026-07-03	20.760	21.880	20.720	21.700	21.500	754,100
2026-07-02	20.980	21.140	20.780	20.960	20.767	171,900
2026-07-01	21.160	21.200	20.880	20.980	20.787	463,100
2026-06-30	20.900	21.500	20.760	21.160	20.965	652,400
2026-06-29	21.160	21.160	20.800	20.960	20.767	398,200
2026-06-26	21.020	21.420	21.020	21.300	21.104	522,400
2026-06-25	21.400	21.540	21.100	21.220	21.024	317,700
2026-06-24	21.700	21.700	20.880	21.600	21.401	609,800
2026-06-23	21.000	21.780	21.000	21.600	21.401	1,929,900
2026-06-22	21.060	21.060	20.820	20.920	20.727	489,600
2026-06-19	20.680	21.020	20.680	21.020	20.826	605,300
2026-06-18	20.760	20.980	20.460	20.660	20.470	491,500
2026-06-16	20.640	20.880	20.600	20.760	20.569	209,600
2026-06-15	20.760	20.800	20.540	20.640	20.450	260,500
2026-06-12	20.940	20.940	20.500	20.760	20.569	329,900
2026-06-11	20.520	21.080	20.300	20.940	20.747	671,100
2026-06-10	20.140	20.600	20.140	20.480	20.291	598,300
2026-06-09	20.000	20.340	19.820	20.120	19.935	335,800
2026-06-08	20.120	20.360	19.780	20.080	19.895	239,000
2026-06-05	20.140	20.180	19.840	20.160	19.974	298,700
2026-06-04	19.580	20.520	19.580	20.200	20.014	824,300
2026-06-03	20.320	20.360	19.420	19.500	19.320	1,470,600
2026-05-29	20.100	20.320	19.380	20.320	20.133	2,280,100
2026-05-28	20.340	20.480	19.700	19.960	19.776	889,900
2026-05-26	19.900	20.340	19.840	20.340	20.153	501,800
2026-05-25	20.040	20.040	19.900	19.920	19.736	292,200
2026-05-22	20.080	20.240	20.000	20.240	20.054	186,200
2026-05-21	20.440	20.440	20.020	20.220	20.034	390,700
2026-05-20	20.460	20.660	20.140	20.660	20.470	638,800
2026-05-19	20.220	20.560	19.720	20.560	20.371	2,272,900
2026-05-18	20.480	20.480	20.000	20.200	20.014	336,600
2026-05-15	20.900	20.900	20.160	20.320	20.133	273,700
2026-05-14	21.000	21.040	20.720	20.880	20.688	133,300
2026-05-13	20.900	20.960	20.780	20.920	20.727	1,653,400
2026-05-12	21.020	21.020	20.760	20.860	20.668	215,000
2026-05-11	21.200	21.580	21.000	21.000	20.807	440,900
2026-05-08	21.300	21.300	21.060	21.200	21.005	250,400
2026-05-07	21.520	21.800	21.300	21.300	21.104	528,600
2026-05-06	21.520	21.520	21.300	21.400	21.203	864,100
2026-05-05	21.320	21.560	21.200	21.500	21.302	582,800
2026-05-04	21.300	21.600	21.180	21.420	21.223	453,900
2026-04-30	20.560	21.220	20.460	21.220	21.024	812,600
2026-04-29	20.600	20.640	20.380	20.560	20.371	157,000
2026-04-28	20.660	20.660	20.340	20.500	20.311	697,500
2026-04-27	20.660	20.660	20.500	20.600	20.410	318,500

← NewerPage 2 of 21 · 1,225 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.