Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	20.020	20.280	19.900	19.900	19.140	264,300
2025-01-28	20.160	20.220	19.900	20.080	19.313	189,200
2025-01-27	20.680	20.680	20.220	20.220	19.063	143,100
2025-01-24	20.380	20.480	20.220	20.300	19.138	163,300
2025-01-23	20.200	20.380	20.140	20.140	18.987	239,000
2025-01-22	20.200	20.500	20.200	20.200	19.044	187,900
2025-01-21	20.400	20.460	20.140	20.180	19.025	706,000
2025-01-20	20.600	20.680	20.300	20.400	19.232	296,300
2025-01-17	20.800	20.800	20.500	20.600	19.421	395,400
2025-01-16	20.900	20.900	20.580	20.600	19.421	197,500
2025-01-15	20.680	20.720	20.500	20.660	19.478	305,900
2025-01-14	21.300	21.300	20.640	20.640	19.459	171,800
2025-01-13	21.020	21.340	21.020	21.100	19.892	438,400
2025-01-10	21.320	21.360	21.080	21.100	19.892	511,200
2025-01-09	21.400	21.460	21.300	21.360	20.137	343,300
2025-01-08	21.500	21.520	21.400	21.400	20.175	229,400
2025-01-07	21.600	21.600	21.340	21.500	20.269	460,800
2025-01-06	21.440	21.500	21.340	21.420	20.194	117,100
2025-01-03	21.520	21.600	21.480	21.520	20.288	365,400
2025-01-02	21.520	21.780	21.520	21.680	20.439	399,300
2024-12-31	21.500	21.860	21.500	21.800	20.552	307,300
2024-12-30	21.380	21.780	21.380	21.620	20.383	248,900
2024-12-27	21.480	21.780	21.380	21.600	20.364	104,200
2024-12-24	21.260	21.680	21.220	21.480	20.251	126,200
2024-12-23	21.300	21.500	21.280	21.300	20.081	88,800
2024-12-20	21.300	21.660	21.240	21.500	20.269	1,263,200
2024-12-19	21.300	21.560	21.100	21.420	20.194	377,200
2024-12-18	21.700	21.720	21.420	21.440	20.213	488,900
2024-12-17	21.420	21.700	21.420	21.600	20.364	432,600
2024-12-16	21.500	21.680	21.400	21.660	20.420	174,900
2024-12-13	21.300	21.400	21.300	21.400	20.175	39,100
2024-12-12	21.300	21.360	21.200	21.300	20.081	163,800
2024-12-11	21.420	21.540	21.300	21.320	20.100	398,000
2024-12-10	21.540	21.600	21.320	21.600	20.364	149,100
2024-12-09	21.420	21.640	21.300	21.440	20.213	163,700
2024-12-06	21.700	21.880	21.620	21.800	20.552	127,600
2024-12-05	21.080	21.680	21.080	21.680	20.439	169,200
2024-12-04	21.400	21.480	21.300	21.340	20.119	309,900
2024-12-03	21.560	21.660	21.100	21.520	20.288	470,000
2024-12-02	21.000	21.680	21.000	21.560	20.326	193,800
2024-11-29	21.000	21.160	20.680	20.860	19.666	721,700
2024-11-28	20.500	21.100	20.000	21.000	19.798	784,400
2024-11-27	21.300	21.400	20.400	20.500	19.327	1,350,400
2024-11-26	21.600	21.640	21.400	21.620	20.383	293,700
2024-11-25	21.640	21.740	21.280	21.460	20.232	1,322,400
2024-11-22	22.000	22.000	21.400	21.400	20.175	556,400
2024-11-21	21.820	22.000	21.540	21.900	20.647	363,900
2024-11-20	21.820	22.000	21.780	21.940	20.684	285,700
2024-11-19	21.920	21.920	21.800	21.900	20.647	546,800
2024-11-18	21.760	22.220	21.760	22.000	20.741	776,900
2024-11-15	22.300	22.300	21.800	21.900	20.647	229,400
2024-11-14	22.280	22.440	22.280	22.400	21.118	450,100
2024-11-13	22.580	22.580	22.180	22.280	21.005	1,085,600
2024-11-12	22.360	22.660	22.280	22.600	21.307	1,357,500
2024-11-11	22.080	22.380	22.040	22.340	21.061	1,109,800
2024-11-08	22.000	22.300	21.980	22.000	20.741	778,700
2024-11-07	22.300	22.300	21.900	21.940	20.684	835,300
2024-11-06	22.400	22.400	22.140	22.220	20.948	482,900
2024-11-05	22.400	22.480	22.200	22.300	21.024	985,600
2024-11-04	21.880	22.500	21.760	22.400	21.118	2,820,100

← NewerPage 8 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.