Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	20.060	20.100	20.000	20.040	19.460	424,500
2026-01-22	20.000	20.200	20.000	20.100	19.518	639,500
2026-01-21	19.960	20.100	19.960	20.000	19.421	542,900
2026-01-20	20.400	20.400	19.960	20.200	19.615	435,700
2026-01-19	20.000	20.400	19.920	20.400	19.809	406,300
2026-01-16	20.400	20.400	19.900	20.000	19.421	404,900
2026-01-15	20.560	20.560	20.320	20.540	19.945	1,454,800
2026-01-14	20.360	20.580	20.180	20.580	19.984	388,400
2026-01-13	20.200	20.240	20.160	20.240	19.654	782,600
2026-01-12	20.000	20.260	19.960	20.260	19.673	558,900
2026-01-09	19.940	20.000	19.740	20.000	19.421	312,000
2026-01-08	19.900	19.920	19.700	19.840	19.266	203,000
2026-01-07	19.740	19.880	19.620	19.800	19.227	502,000
2026-01-06	19.900	19.900	19.660	19.780	19.207	315,000
2026-01-05	19.980	20.140	19.920	19.980	19.402	374,900
2026-01-02	19.920	20.000	19.740	19.800	19.227	113,100
2025-12-31	20.000	20.020	19.920	20.000	19.421	450,200
2025-12-30	19.980	20.020	19.700	20.000	19.421	615,400
2025-12-29	20.000	20.180	19.980	20.080	19.499	750,300
2025-12-26	20.000	20.020	19.960	20.000	19.421	829,200
2025-12-24	20.000	20.040	19.960	20.000	19.421	362,300
2025-12-23	20.020	20.080	19.900	20.000	19.421	840,500
2025-12-22	19.640	20.160	19.640	20.020	19.440	668,300
2025-12-19	19.700	20.180	19.700	20.000	19.421	1,903,400
2025-12-18	19.360	19.760	19.300	19.700	19.130	852,100
2025-12-17	19.800	19.800	19.360	19.360	18.800	370,400
2025-12-16	19.800	19.900	19.780	19.800	19.227	571,200
2025-12-15	19.600	19.820	19.440	19.800	19.227	1,052,100
2025-12-12	19.460	19.620	19.420	19.500	18.935	430,700
2025-12-11	19.200	19.580	19.200	19.520	18.955	534,900
2025-12-10	19.040	19.220	18.960	19.200	18.644	395,000
2025-12-09	18.980	19.160	18.960	19.040	18.489	500,100
2025-12-08	19.200	19.200	18.920	18.920	18.372	495,400
2025-12-05	19.100	19.300	19.100	19.180	18.625	710,100
2025-12-04	19.000	19.300	18.900	19.200	18.644	702,300
2025-12-03	19.020	19.080	18.860	19.000	18.450	979,600
2025-12-02	19.120	19.620	18.920	19.000	18.450	1,759,400
2025-12-01	20.100	20.180	19.100	19.100	18.547	1,756,800
2025-11-28	20.200	20.300	20.080	20.200	19.615	2,336,900
2025-11-27	20.620	20.920	20.100	20.200	19.615	1,807,600
2025-11-26	21.000	21.280	20.400	20.600	20.004	3,267,600
2025-11-25	20.800	21.040	20.520	21.040	20.431	3,093,600
2025-11-24	20.780	20.800	20.480	20.720	20.120	6,801,100
2025-11-21	20.600	20.640	20.520	20.600	20.004	2,241,400
2025-11-20	21.180	21.200	20.520	20.600	20.004	1,186,100
2025-11-19	20.440	20.820	20.440	20.800	20.198	2,006,900
2025-11-18	20.800	20.800	20.400	20.680	20.081	490,300
2025-11-17	21.280	21.280	20.740	20.760	20.159	489,100
2025-11-14	21.400	21.400	21.000	21.260	20.645	983,100
2025-11-13	21.400	21.460	21.280	21.400	20.780	4,047,400
2025-11-12	21.500	21.580	21.260	21.400	20.780	538,800
2025-11-11	21.200	21.500	21.180	21.400	20.780	1,417,000
2025-11-10	21.100	21.200	20.920	21.120	20.509	599,200
2025-11-07	20.800	21.180	20.780	21.080	20.470	156,000
2025-11-06	21.100	21.120	20.780	20.780	20.178	286,400
2025-11-05	21.000	21.120	20.900	21.080	20.470	264,300
2025-11-04	20.780	21.180	20.780	21.000	20.392	791,600
2025-11-03	20.500	20.860	20.480	20.780	20.178	1,911,800
2025-10-31	20.440	20.900	20.420	20.500	19.907	758,300
2025-10-30	20.800	20.900	20.640	20.880	20.276	301,900

← NewerPage 4 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.