Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.700	19.860	19.520	19.860	19.101	288,100
2025-04-30	19.740	19.780	19.520	19.620	18.870	629,200
2025-04-29	19.800	19.880	19.420	19.500	18.755	399,200
2025-04-28	19.860	19.860	19.500	19.780	19.024	149,100
2025-04-25	19.520	19.660	19.400	19.640	18.890	92,200
2025-04-24	19.860	19.900	19.320	19.520	18.774	352,700
2025-04-23	20.040	20.140	19.720	19.860	19.101	213,600
2025-04-22	19.920	19.940	19.560	19.940	19.178	148,500
2025-04-21	20.000	20.040	19.820	19.920	19.159	86,600
2025-04-18	20.260	20.260	19.820	20.120	19.351	133,000
2025-04-17	19.880	20.280	19.880	20.000	19.236	311,700
2025-04-16	20.000	20.200	19.700	20.200	19.428	367,900
2025-04-15	19.800	20.140	19.720	20.000	19.236	470,500
2025-04-14	19.840	20.180	19.820	20.120	19.351	200,800
2025-04-11	18.800	19.760	18.720	19.520	18.774	390,500
2025-04-10	19.200	19.660	19.200	19.400	18.659	675,200
2025-04-09	19.080	19.160	18.340	18.700	17.986	960,100
2025-04-08	19.840	19.840	19.080	19.080	18.351	587,600
2025-04-07	20.180	20.180	19.240	19.820	19.063	848,200
2025-04-04	20.760	20.760	20.320	20.480	19.698	246,900
2025-04-03	20.420	20.880	20.280	20.460	19.678	261,900
2025-04-02	20.600	20.940	20.420	20.420	19.640	360,600
2025-03-28	20.680	20.900	20.660	20.700	19.909	410,400
2025-03-27	20.640	20.960	20.640	20.880	20.082	272,400
2025-03-26	21.100	21.100	20.580	20.700	19.909	656,000
2025-03-25	20.640	20.980	20.640	20.820	20.025	403,000
2025-03-24	21.380	21.380	20.880	20.940	20.140	305,000
2025-03-21	21.360	21.500	21.000	21.000	20.198	2,197,500
2025-03-20	21.120	21.420	21.100	21.400	20.582	453,500
2025-03-19	21.160	21.500	21.000	21.360	20.544	561,400
2025-03-17	20.980	21.480	20.660	21.160	20.352	399,700
2025-03-14	20.220	21.380	20.220	21.000	20.198	786,500
2025-03-13	20.580	20.800	20.580	20.600	19.813	637,200
2025-03-12	20.160	20.860	20.160	20.580	19.794	573,100
2025-03-11	20.380	20.600	20.160	20.480	19.698	222,500
2025-03-10	20.920	20.920	20.440	20.460	19.678	681,600
2025-03-07	20.980	20.980	20.500	20.520	19.736	793,800
2025-03-06	20.860	21.260	20.780	21.100	20.294	464,300
2025-03-05	20.600	20.860	20.520	20.860	20.063	631,500
2025-03-04	20.680	20.860	20.460	20.600	19.813	1,111,300
2025-03-03	20.580	20.840	20.380	20.460	19.678	355,300
2025-02-28	21.180	21.180	20.600	20.620	19.832	1,494,400
2025-02-27	20.880	21.160	20.700	21.140	20.332	244,000
2025-02-26	20.880	21.340	20.880	21.080	20.275	313,400
2025-02-25	21.040	21.700	21.040	21.120	20.313	580,200
2025-02-24	21.000	21.500	20.620	21.420	20.602	609,600
2025-02-21	20.500	21.000	20.500	21.000	20.198	563,300
2025-02-20	20.700	20.760	20.400	20.640	19.851	292,100
2025-02-19	20.280	20.780	20.280	20.700	19.909	301,200
2025-02-18	20.220	20.600	20.220	20.600	19.813	328,800
2025-02-17	20.220	20.600	20.140	20.400	19.621	114,200
2025-02-14	20.560	20.560	20.180	20.400	19.621	129,400
2025-02-13	20.400	20.620	20.280	20.560	19.774	301,700
2025-02-12	20.400	20.560	20.320	20.380	19.601	207,100
2025-02-10	20.400	20.480	20.220	20.220	19.447	149,000
2025-02-07	20.080	20.480	20.080	20.360	19.582	125,600
2025-02-06	20.020	20.320	20.020	20.320	19.544	111,900
2025-02-05	20.080	20.280	19.980	20.200	19.428	250,600
2025-02-04	19.920	20.080	19.820	19.840	19.082	406,600
2025-02-03	19.900	20.000	19.900	19.900	19.140	186,000

← NewerPage 7 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.