Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	26.600	26.840	24.800	25.200	21.864	2,374,700
2022-02-18	26.400	26.700	25.900	26.460	22.957	6,931,900
2022-02-17	25.620	26.860	25.600	26.600	22.384	7,693,000
2022-02-16	25.520	25.920	25.300	25.600	21.543	6,220,200
2022-02-15	24.420	25.700	24.400	25.520	21.476	6,933,200
2022-02-14	24.460	24.480	24.060	24.360	20.499	4,327,600
2022-02-11	22.700	24.340	22.700	24.140	20.314	5,434,300
2022-02-10	22.180	22.800	22.120	22.740	19.136	4,077,600
2022-02-09	21.860	22.080	21.860	22.060	18.564	1,200,300
2022-02-08	21.700	21.960	21.700	21.860	18.396	1,186,300
2022-02-07	21.720	21.740	21.500	21.700	18.261	1,054,100
2022-02-04	21.500	21.780	21.420	21.720	18.278	390,100
2022-02-03	21.520	21.800	21.240	21.480	18.076	758,600
2022-01-31	21.840	21.900	21.600	21.600	18.177	601,300
2022-01-28	21.720	21.740	21.580	21.700	18.261	604,800
2022-01-27	21.500	21.800	21.500	21.720	18.278	291,900
2022-01-26	21.400	21.520	21.200	21.500	18.093	304,000
2022-01-25	21.500	21.520	21.200	21.500	18.093	433,200
2022-01-24	21.360	21.500	21.300	21.500	18.093	252,000
2022-01-21	21.380	21.400	21.240	21.360	17.975	225,700
2022-01-20	21.400	21.400	21.260	21.380	17.992	184,900
2022-01-19	21.100	21.400	20.820	21.400	18.009	223,800
2022-01-17	21.760	21.800	21.000	21.060	17.722	556,400
2022-01-14	21.800	21.800	21.720	21.800	18.345	448,600
2022-01-13	21.800	21.980	21.760	21.800	18.345	391,900
2022-01-12	21.820	21.820	21.760	21.780	18.328	411,500
2022-01-11	21.820	21.940	21.760	21.840	18.379	761,300
2022-01-10	21.960	22.000	21.740	21.800	18.345	425,600
2022-01-07	21.720	21.980	21.520	21.960	18.480	477,100
2022-01-06	21.920	22.020	21.520	21.700	18.261	431,500
2022-01-05	21.640	22.000	21.640	21.920	18.446	175,400
2022-01-04	21.820	21.860	21.700	21.800	18.345	223,200
2022-01-03	21.780	22.000	21.780	21.820	18.362	113,000
2021-12-31	21.600	21.860	21.600	21.780	18.328	217,400
2021-12-30	21.700	21.880	21.580	21.800	18.345	152,400
2021-12-29	21.640	21.780	21.540	21.600	18.177	166,000
2021-12-28	21.600	21.680	21.520	21.640	18.211	276,700
2021-12-27	21.420	21.680	21.380	21.620	18.194	186,200
2021-12-24	21.400	21.500	21.360	21.420	18.025	614,200
2021-12-23	21.200	21.320	21.060	21.320	17.941	196,000
2021-12-22	21.100	21.280	21.020	21.040	17.706	329,800
2021-12-21	21.080	21.160	21.020	21.100	17.756	574,200
2021-12-20	21.380	21.380	21.080	21.080	17.739	202,300
2021-12-17	21.440	21.440	21.060	21.380	17.992	1,447,800
2021-12-16	21.380	21.380	21.000	21.000	17.672	691,000
2021-12-15	21.400	21.400	21.100	21.300	17.924	442,800
2021-12-14	21.400	21.420	21.060	21.200	17.840	380,300
2021-12-13	20.860	21.500	20.860	21.480	18.076	667,500
2021-12-10	20.900	20.920	20.580	20.800	17.504	807,700
2021-12-09	20.600	20.800	20.420	20.800	17.504	307,500
2021-12-08	20.540	20.840	20.360	20.620	17.352	359,800
2021-12-07	20.300	20.600	20.220	20.540	17.285	223,000
2021-12-06	21.000	21.000	20.120	20.200	16.999	745,000
2021-12-02	20.800	20.900	20.560	20.820	17.520	587,700
2021-12-01	21.040	21.040	20.340	20.600	17.335	522,200
2021-11-30	20.520	21.040	20.200	21.040	17.706	3,862,000
2021-11-29	20.560	20.560	20.040	20.140	16.948	869,800
2021-11-26	20.900	20.900	20.320	20.560	17.302	718,000
2021-11-25	21.100	21.100	20.680	20.900	17.588	376,300
2021-11-24	20.260	20.880	20.140	20.800	17.504	650,900

← NewerPage 20 of 21 · 1,224 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.