Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	19.540	19.800	19.500	19.700	19.130	309,500
2025-07-29	20.040	20.120	19.520	19.520	18.955	284,900
2025-07-28	19.820	19.980	19.740	19.800	19.227	235,000
2025-07-25	19.820	20.040	19.760	19.980	19.402	85,500
2025-07-24	19.900	20.000	19.780	19.940	19.363	420,000
2025-07-23	19.960	20.060	19.740	19.760	19.188	186,800
2025-07-22	20.500	20.500	19.820	19.860	19.285	316,400
2025-07-21	20.600	20.600	20.260	20.340	19.751	96,500
2025-07-18	20.320	20.640	20.280	20.400	19.809	157,000
2025-07-17	20.400	20.400	20.040	20.160	19.576	441,900
2025-07-16	20.140	20.580	20.000	20.460	19.868	174,700
2025-07-15	20.660	20.660	20.200	20.380	19.790	139,700
2025-07-14	20.680	20.680	20.200	20.380	19.790	92,700
2025-07-11	20.800	20.800	20.580	20.660	20.062	270,000
2025-07-10	20.960	20.960	20.620	20.840	20.237	345,600
2025-07-09	20.780	21.000	20.640	21.000	20.392	170,100
2025-07-08	21.000	21.000	20.860	20.980	20.178	148,300
2025-07-07	20.900	20.940	20.720	20.940	20.140	168,800
2025-07-04	20.840	21.000	20.700	20.820	20.025	118,700
2025-07-03	21.000	21.000	20.800	20.840	20.044	277,900
2025-07-02	21.000	21.100	20.800	20.980	20.178	213,000
2025-07-01	20.700	21.080	20.600	21.080	20.275	259,900
2025-06-30	21.100	21.200	20.420	20.700	19.909	725,400
2025-06-26	20.240	21.200	20.160	21.200	20.390	234,700
2025-06-25	20.160	20.300	19.940	20.220	19.447	385,800
2025-06-24	20.100	20.140	20.000	20.100	19.332	244,100
2025-06-23	19.960	20.080	19.820	20.080	19.313	211,800
2025-06-20	19.720	20.040	19.660	20.000	19.236	2,138,000
2025-06-19	20.020	20.020	19.700	19.720	18.967	263,200
2025-06-18	19.940	20.020	19.800	20.020	19.255	226,900
2025-06-17	20.040	20.120	19.900	19.960	19.197	218,400
2025-06-16	19.960	20.120	19.720	20.120	19.351	468,500
2025-06-13	19.780	19.960	19.560	19.700	18.947	219,600
2025-06-12	19.660	19.780	19.460	19.640	18.890	819,700
2025-06-11	19.960	20.020	19.460	19.520	18.774	572,000
2025-06-10	19.960	20.160	19.720	19.960	19.197	343,300
2025-06-09	19.920	19.980	19.860	19.920	19.159	62,500
2025-06-06	19.800	19.960	19.680	19.920	19.159	193,500
2025-06-05	19.660	19.860	19.640	19.740	18.986	325,200
2025-06-04	19.780	19.780	19.600	19.640	18.890	755,400
2025-06-03	19.480	19.880	19.480	19.640	18.890	682,200
2025-05-30	19.960	19.960	19.400	19.480	18.736	2,138,900
2025-05-29	19.900	20.060	19.740	19.740	18.986	310,900
2025-05-28	20.040	20.200	19.800	19.900	19.140	358,100
2025-05-27	20.080	20.360	19.680	20.360	19.582	353,600
2025-05-26	19.860	19.940	19.660	19.800	19.043	137,400
2025-05-23	19.760	20.100	19.720	19.840	19.082	197,500
2025-05-22	19.660	19.940	19.620	19.620	18.870	156,500
2025-05-21	20.280	20.280	19.660	19.660	18.909	254,600
2025-05-20	20.000	20.100	19.800	19.800	19.043	385,200
2025-05-19	20.180	20.200	19.980	20.000	19.236	438,400
2025-05-16	20.600	20.780	20.280	20.380	19.601	358,100
2025-05-15	20.400	20.700	20.360	20.700	19.909	525,200
2025-05-14	20.000	20.360	20.000	20.300	19.524	469,600
2025-05-13	19.820	20.280	19.820	20.240	19.467	406,000
2025-05-09	19.600	19.860	19.600	19.800	19.043	366,200
2025-05-08	20.080	20.080	19.540	19.660	18.909	460,300
2025-05-07	19.800	20.080	19.760	19.920	19.159	234,300
2025-05-06	19.820	19.820	19.480	19.700	18.947	264,800
2025-05-05	19.880	19.880	19.520	19.520	18.774	189,600

← NewerPage 6 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.