Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	21.000	21.000	20.600	20.780	20.178	395,700
2025-10-28	20.900	21.040	20.720	20.860	20.256	342,800
2025-10-27	20.540	20.900	20.540	20.900	20.295	594,800
2025-10-24	20.280	20.680	20.280	20.520	19.926	1,138,000
2025-10-23	20.760	20.800	20.380	20.540	19.945	253,400
2025-10-22	20.620	20.780	20.600	20.720	20.120	263,300
2025-10-21	20.420	20.780	20.200	20.760	20.159	214,100
2025-10-17	20.480	20.600	20.320	20.480	19.887	375,800
2025-10-16	20.600	20.620	20.500	20.600	20.004	206,700
2025-10-15	20.500	20.600	20.480	20.500	19.907	96,400
2025-10-14	20.560	20.620	20.480	20.500	19.907	712,400
2025-10-13	20.200	20.580	20.200	20.540	19.945	315,100
2025-10-10	20.660	20.660	20.400	20.460	19.868	386,500
2025-10-09	20.660	20.680	20.480	20.680	20.081	308,900
2025-10-08	20.500	20.640	20.440	20.600	20.004	196,700
2025-10-07	20.200	20.440	20.200	20.300	19.712	1,403,300
2025-10-06	20.200	20.500	20.200	20.400	19.809	623,600
2025-10-03	20.480	20.520	20.140	20.200	19.615	302,700
2025-10-02	20.680	20.700	20.520	20.540	19.945	163,400
2025-10-01	20.700	20.760	20.480	20.620	20.023	213,600
2025-09-30	20.460	20.740	20.380	20.600	20.004	793,000
2025-09-29	20.300	20.460	20.300	20.460	19.868	70,400
2025-09-26	20.080	20.320	20.080	20.300	19.712	555,700
2025-09-25	20.060	20.260	20.060	20.260	19.673	302,600
2025-09-24	20.020	20.140	19.940	20.040	19.460	1,201,900
2025-09-23	20.140	20.200	20.000	20.020	19.440	234,900
2025-09-22	20.080	20.280	19.900	20.040	19.460	568,600
2025-09-19	20.280	20.300	19.980	20.140	19.557	1,650,000
2025-09-18	20.020	20.260	20.020	20.200	19.615	652,100
2025-09-17	20.200	20.280	19.980	20.080	19.499	634,500
2025-09-12	20.200	20.200	19.960	19.960	19.382	259,200
2025-09-11	20.180	20.180	20.060	20.100	19.518	167,100
2025-09-10	20.120	20.200	20.000	20.200	19.615	339,900
2025-09-09	20.000	20.100	20.000	20.100	19.518	169,400
2025-09-08	19.940	20.200	19.940	20.000	19.421	287,100
2025-09-04	20.000	20.080	19.920	19.920	19.343	127,900
2025-09-03	19.700	20.000	19.700	20.000	19.421	126,600
2025-09-02	19.980	19.980	19.600	19.680	19.110	162,100
2025-08-29	19.620	19.940	19.600	19.680	19.110	514,400
2025-08-28	19.720	20.000	19.600	19.680	19.110	232,900
2025-08-27	19.560	19.660	19.500	19.640	19.071	152,500
2025-08-26	20.000	20.000	19.560	19.700	19.130	1,409,300
2025-08-25	19.600	20.040	19.600	19.860	19.285	402,100
2025-08-22	19.360	19.880	19.360	19.860	19.285	198,500
2025-08-21	19.360	19.560	19.360	19.460	18.897	390,100
2025-08-20	19.340	19.380	19.200	19.200	18.644	134,900
2025-08-19	19.380	19.520	19.180	19.520	18.955	145,800
2025-08-18	19.660	19.660	19.380	19.440	18.877	304,000
2025-08-15	19.860	19.860	19.340	19.460	18.897	99,100
2025-08-14	19.980	20.100	19.600	19.820	19.246	155,900
2025-08-13	19.680	20.000	19.420	20.000	19.421	305,000
2025-08-12	19.640	19.700	19.340	19.620	19.052	194,200
2025-08-11	19.160	19.640	19.160	19.420	18.858	80,400
2025-08-08	19.100	19.300	19.080	19.220	18.664	115,800
2025-08-07	19.320	19.320	18.940	19.100	18.547	316,800
2025-08-06	19.120	19.460	19.080	19.280	18.722	125,400
2025-08-05	19.200	19.420	19.080	19.100	18.547	347,700
2025-08-04	19.300	19.340	19.160	19.280	18.722	672,600
2025-08-01	19.600	19.700	19.320	19.420	18.858	299,100
2025-07-31	19.740	19.980	19.580	19.580	19.013	648,400

← NewerPage 5 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.