KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.210	6.290	6.150	6.200	5.855	44,200
2024-07-26	6.210	6.300	6.100	6.180	5.836	195,700
2024-07-25	6.390	6.400	6.250	6.280	5.930	89,900
2024-07-24	6.350	6.400	6.320	6.390	6.034	58,600
2024-07-23	6.590	6.590	6.400	6.400	6.044	13,200
2024-07-22	6.500	6.600	6.240	6.590	6.223	108,700
2024-07-19	6.600	6.600	6.450	6.500	6.138	61,300
2024-07-18	6.620	6.680	6.500	6.680	6.308	74,800
2024-07-17	6.650	6.700	6.620	6.620	6.251	49,800
2024-07-16	6.620	6.800	6.620	6.680	6.308	13,100
2024-07-15	6.800	6.870	6.600	6.610	6.242	58,800
2024-07-12	7.000	7.000	6.660	6.710	6.336	104,900
2024-07-11	7.050	7.120	6.950	6.960	6.572	35,300
2024-07-10	7.100	7.100	6.970	7.020	6.629	47,100
2024-07-09	7.140	7.180	7.020	7.100	6.705	13,600
2024-07-05	6.960	7.190	6.910	7.140	6.742	117,000
2024-07-04	7.130	7.170	6.990	7.000	6.610	51,100
2024-07-03	6.950	7.180	6.950	7.130	6.733	117,100
2024-07-02	7.000	7.100	7.000	7.000	6.610	18,700
2024-07-01	6.930	7.000	6.930	7.000	6.610	4,900
2024-06-28	7.000	7.000	7.000	7.000	6.610	12,600
2024-06-27	6.990	7.000	6.900	7.000	6.610	103,600
2024-06-26	7.180	7.180	6.870	7.020	6.629	179,800
2024-06-25	7.330	7.330	7.150	7.180	6.780	88,800
2024-06-24	7.130	7.650	7.100	7.410	6.997	291,300
2024-06-21	7.210	7.210	7.140	7.170	6.771	64,400
2024-06-20	7.410	7.410	7.200	7.310	6.903	103,500
2024-06-19	7.620	7.620	7.410	7.420	7.007	73,600
2024-06-18	7.500	7.960	7.500	7.620	7.196	109,200
2024-06-14	7.450	8.160	7.410	7.410	6.997	386,100
2024-06-13	6.530	7.300	6.530	7.160	6.761	394,200
2024-06-12	6.390	6.620	6.330	6.520	6.157	365,700
2024-06-11	6.350	6.420	6.220	6.250	5.902	90,100
2024-06-10	6.320	6.480	6.150	6.300	5.949	210,500
2024-06-07	6.130	6.140	6.070	6.100	5.760	162,400
2024-06-06	6.330	6.340	6.130	6.130	5.789	18,600
2024-06-05	6.280	6.280	6.120	6.120	5.779	34,800
2024-06-04	6.180	6.250	6.100	6.250	5.902	59,600
2024-05-31	6.230	6.250	6.180	6.180	5.836	35,600
2024-05-30	6.300	6.300	6.260	6.260	5.911	11,000
2024-05-29	6.300	6.350	6.220	6.300	5.949	74,300
2024-05-28	6.420	6.430	6.350	6.370	6.015	23,600
2024-05-27	6.500	6.640	6.430	6.430	6.072	25,100
2024-05-24	6.520	6.520	6.380	6.510	6.148	52,600
2024-05-23	6.300	6.550	6.290	6.540	6.176	83,100
2024-05-21	6.400	6.400	6.310	6.310	5.959	17,700
2024-05-20	6.800	6.800	6.300	6.300	5.949	169,000
2024-05-17	6.320	6.700	6.300	6.460	6.100	197,600
2024-05-16	6.260	6.310	6.250	6.300	5.949	23,700
2024-05-15	6.150	6.240	6.130	6.240	5.893	19,600
2024-05-14	6.200	6.200	6.140	6.150	5.808	38,500
2024-05-13	6.170	6.260	6.170	6.210	5.864	21,800
2024-05-10	6.200	6.200	6.150	6.180	5.836	22,700
2024-05-09	6.120	6.180	6.120	6.140	5.798	19,200
2024-05-08	6.090	6.150	6.090	6.110	5.770	17,900
2024-05-07	6.110	6.110	6.060	6.090	5.751	14,200
2024-05-06	6.150	6.170	6.050	6.050	5.713	19,500
2024-05-03	6.040	6.140	6.010	6.050	5.713	29,900
2024-05-02	6.130	6.130	6.000	6.030	5.694	81,000
2024-04-30	6.160	6.160	6.000	6.120	5.779	68,600

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.0450 MYR
2026-07-30	0.0600 MYR
2025-10-02	0.0600 MYR
2024-10-03	0.0750 MYR
2024-01-17	0.0600 MYR
2023-01-18	0.0600 MYR
2022-07-28	0.0150 MYR
2022-01-19	0.0600 MYR
2021-08-02	0.0300 MYR
2021-01-13	0.0600 MYR
2020-08-03	0.0150 MYR
2020-01-14	0.0600 MYR
2019-08-02	0.0300 MYR
2019-01-15	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.