Kuala Lumpur Kepong Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	20.800	20.800	20.260	20.260	17.049	441,700
2021-11-22	20.420	20.960	20.300	20.800	17.504	310,000
2021-11-19	20.600	20.660	20.480	20.600	17.335	196,600
2021-11-18	20.860	20.860	20.400	20.600	17.335	475,200
2021-11-17	20.120	20.580	20.120	20.440	17.201	561,200
2021-11-16	20.400	20.580	20.120	20.140	16.948	568,000
2021-11-15	21.000	21.000	20.180	20.300	17.083	392,700
2021-11-12	20.960	21.280	20.580	20.780	17.487	218,700
2021-11-11	20.560	20.960	20.480	20.900	17.588	284,000
2021-11-10	20.520	20.700	20.440	20.680	17.403	152,900
2021-11-09	20.880	20.920	20.400	20.700	17.419	441,300
2021-11-08	20.880	21.200	20.660	21.080	17.739	248,400
2021-11-05	21.480	21.480	20.420	20.700	17.419	770,300
2021-11-03	21.500	21.500	21.040	21.240	17.874	487,200
2021-11-02	21.480	21.500	21.080	21.380	17.992	548,000
2021-11-01	21.300	21.740	21.200	21.300	17.924	457,200
2021-10-29	21.860	21.860	21.340	21.620	18.194	556,000
2021-10-28	22.400	22.400	21.540	21.780	18.328	559,500
2021-10-27	22.380	22.900	22.360	22.440	18.884	534,300
2021-10-26	22.600	22.700	22.260	22.360	18.816	259,600
2021-10-25	22.940	23.060	22.600	22.700	19.103	170,500
2021-10-22	22.880	23.000	22.700	22.900	19.271	543,200
2021-10-21	22.900	23.060	22.880	22.940	19.304	1,374,400
2021-10-20	22.820	22.900	22.760	22.900	19.271	1,390,900
2021-10-18	22.700	22.980	22.700	22.820	19.203	1,219,100
2021-10-15	22.700	22.880	22.660	22.700	19.103	355,700
2021-10-14	22.780	22.780	22.600	22.700	19.103	429,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.