Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.940	20.940	20.560	20.660	20.470	180,700
2026-04-23	20.720	20.760	20.640	20.760	20.569	152,200
2026-04-22	20.620	20.960	20.620	20.660	20.470	403,100
2026-04-21	20.340	21.040	20.340	20.600	20.410	286,500
2026-04-20	21.080	21.080	20.880	20.880	20.688	486,600
2026-04-17	21.380	21.380	20.800	21.080	20.886	839,700
2026-04-16	21.600	21.600	20.900	21.080	20.886	240,500
2026-04-15	21.460	21.680	21.220	21.500	21.302	1,120,000
2026-04-14	21.740	21.800	21.360	21.460	21.262	546,400
2026-04-13	21.820	22.140	21.800	21.840	21.639	969,300
2026-04-10	22.100	22.200	21.760	21.940	21.738	1,562,000
2026-04-09	21.540	22.220	21.540	22.200	21.995	2,537,300
2026-04-08	21.740	22.240	21.400	21.960	21.758	1,009,200
2026-04-07	22.200	22.600	22.000	22.180	21.976	2,036,800
2026-04-06	22.800	22.800	22.180	22.200	21.995	1,016,700
2026-04-03	21.900	23.180	21.900	22.880	22.669	3,414,500
2026-04-02	21.420	21.980	21.360	21.880	21.678	1,142,200
2026-04-01	21.700	21.700	21.380	21.520	21.322	1,639,700
2026-03-31	21.180	21.620	21.180	21.500	21.302	1,749,000
2026-03-30	19.720	21.600	19.720	21.480	21.282	2,104,300
2026-03-27	20.120	20.280	19.960	20.120	19.935	363,000
2026-03-26	19.520	20.180	19.520	20.140	19.954	413,400
2026-03-25	19.720	19.720	19.540	19.600	19.419	2,171,600
2026-03-24	19.540	20.140	19.540	19.820	19.637	1,087,500
2026-03-19	19.520	20.120	19.520	19.920	19.736	1,253,000
2026-03-18	19.700	19.780	19.520	19.660	19.479	314,400
2026-03-17	19.760	19.760	19.600	19.600	19.419	323,300
2026-03-16	19.740	19.740	19.500	19.620	19.439	403,200
2026-03-13	19.560	19.760	19.380	19.740	19.558	393,900
2026-03-12	19.500	19.780	19.460	19.780	19.598	518,900
2026-03-11	19.560	19.620	19.500	19.540	19.360	439,900
2026-03-10	19.580	19.620	19.460	19.540	19.360	563,500
2026-03-09	19.120	19.820	19.100	19.580	19.400	1,589,200
2026-03-06	18.760	19.380	18.740	19.360	19.182	1,166,400
2026-03-05	18.800	18.920	18.600	18.720	18.548	545,300
2026-03-04	18.900	18.900	18.600	18.600	18.429	611,900
2026-03-03	19.000	19.160	18.900	18.900	18.726	1,042,300
2026-03-02	18.840	19.060	18.780	19.000	18.825	755,000
2026-02-27	19.240	19.240	18.720	19.000	18.825	1,881,400
2026-02-26	19.380	19.380	19.100	19.240	19.063	1,186,100
2026-02-25	19.800	19.800	19.020	19.180	19.003	867,700
2026-02-24	19.960	19.960	19.540	19.600	19.419	593,900
2026-02-23	20.140	20.140	19.760	20.000	19.816	445,800
2026-02-20	19.980	20.060	19.880	20.020	19.836	216,100
2026-02-19	19.880	20.080	19.740	20.020	19.836	329,200
2026-02-16	19.840	19.900	19.840	19.880	19.697	81,900
2026-02-13	19.780	19.860	19.700	19.820	19.637	658,100
2026-02-12	19.780	19.820	19.600	19.800	19.618	224,100
2026-02-11	19.960	19.960	19.600	19.820	19.637	811,400
2026-02-10	19.860	19.920	19.700	19.900	19.717	650,200
2026-02-09	19.580	19.780	19.540	19.660	19.479	600,600
2026-02-06	19.800	19.800	19.580	19.580	19.400	469,400
2026-02-05	19.780	19.880	19.720	19.800	19.618	1,163,000
2026-02-04	19.740	19.760	19.640	19.720	19.538	529,800
2026-02-03	19.700	19.780	19.540	19.740	19.558	664,100
2026-01-30	19.500	19.740	19.500	19.500	19.320	624,300
2026-01-29	19.620	19.820	19.500	19.500	19.320	800,900
2026-01-28	19.700	20.140	19.700	20.080	19.499	785,900
2026-01-27	20.000	20.120	19.700	19.820	19.246	877,900
2026-01-26	20.000	20.180	20.000	20.020	19.440	612,000

← NewerPage 3 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.