Kuala Lumpur Kepong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.480	21.900	21.300	21.800	20.552	806,400
2024-10-30	21.680	21.680	21.300	21.400	20.175	1,043,700
2024-10-29	21.540	21.800	21.540	21.640	20.401	786,600
2024-10-28	20.920	21.600	20.920	21.540	20.307	450,500
2024-10-25	21.100	21.140	21.060	21.100	19.892	250,300
2024-10-24	21.020	21.140	20.820	21.080	19.874	420,800
2024-10-23	20.900	21.260	20.900	21.160	19.949	227,100
2024-10-22	21.180	21.180	20.920	21.060	19.855	307,100
2024-10-21	21.240	21.240	21.040	21.180	19.968	191,100
2024-10-18	21.240	21.460	21.240	21.380	20.156	252,100
2024-10-17	21.200	21.280	21.020	21.240	20.024	122,900
2024-10-16	21.300	21.480	20.960	21.040	19.836	1,049,900
2024-10-15	21.380	21.500	21.100	21.500	20.269	425,100
2024-10-14	20.940	21.460	20.940	21.400	20.175	330,900
2024-10-11	21.200	21.200	20.940	21.020	19.817	211,800
2024-10-10	20.960	21.180	20.960	21.120	19.911	80,200
2024-10-09	21.240	21.240	20.900	20.980	19.779	568,800
2024-10-08	21.000	21.260	21.000	21.080	19.874	266,800
2024-10-07	20.820	21.080	20.720	21.000	19.798	459,300
2024-10-04	21.100	21.100	20.820	20.900	19.704	685,900
2024-10-03	21.100	21.220	20.980	21.100	19.892	623,700
2024-10-02	21.000	21.100	20.760	21.100	19.892	437,000
2024-10-01	20.540	21.100	20.540	21.000	19.798	255,000
2024-09-30	20.700	20.700	20.480	20.540	19.364	620,500
2024-09-27	20.700	20.700	20.500	20.520	19.346	487,800
2024-09-26	20.680	20.740	20.500	20.700	19.515	580,400
2024-09-25	20.700	20.720	20.460	20.720	19.534	205,500
2024-09-24	20.480	20.720	20.480	20.720	19.534	657,600
2024-09-23	20.660	20.680	20.400	20.480	19.308	1,054,400
2024-09-20	20.700	20.780	20.640	20.700	19.515	1,895,600
2024-09-19	20.760	20.760	20.600	20.700	19.515	978,100
2024-09-18	20.760	20.760	20.680	20.760	19.572	121,900
2024-09-17	20.680	21.140	20.680	20.980	19.779	492,200
2024-09-13	20.760	20.880	20.680	20.780	19.591	741,000
2024-09-12	20.800	20.980	20.660	20.840	19.647	508,100
2024-09-11	20.940	21.120	20.680	20.800	19.610	487,700
2024-09-10	21.040	21.320	21.040	21.160	19.949	510,300
2024-09-09	21.260	21.780	21.040	21.040	19.836	536,800
2024-09-06	21.300	21.400	21.260	21.280	20.062	681,800
2024-09-05	21.080	21.640	21.080	21.320	20.100	1,256,400
2024-09-04	21.200	21.500	21.100	21.280	20.062	992,000
2024-09-03	21.360	21.560	21.120	21.400	20.175	592,400
2024-09-02	21.760	21.760	20.540	21.540	20.307	969,200
2024-08-30	21.720	21.900	21.360	21.760	20.515	1,606,800
2024-08-29	21.760	21.940	21.560	21.720	20.477	768,100
2024-08-28	21.360	21.760	21.180	21.760	20.515	1,046,100
2024-08-27	21.460	21.460	21.100	21.200	19.987	754,700
2024-08-26	21.140	21.460	21.040	21.460	20.232	254,500
2024-08-23	21.260	21.260	20.940	21.220	20.005	486,900
2024-08-22	20.820	21.220	20.820	21.220	20.005	394,600
2024-08-21	20.660	20.860	20.620	20.660	19.478	335,800
2024-08-20	21.300	21.300	20.500	20.700	19.515	889,500
2024-08-19	21.160	21.320	21.000	21.100	19.892	344,900
2024-08-16	21.160	21.200	20.900	21.000	19.798	255,800
2024-08-15	21.080	21.100	20.860	20.980	19.779	91,300
2024-08-14	20.720	21.100	20.720	21.040	19.836	359,800
2024-08-13	20.680	20.880	20.680	20.780	19.591	423,100
2024-08-12	20.860	21.040	20.680	20.860	19.666	329,600
2024-08-09	20.900	21.060	20.740	20.860	19.666	206,800
2024-08-08	20.800	20.960	20.800	20.900	19.704	158,800

← NewerPage 9 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.