KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.250	6.250	6.160	6.160	5.817	19,400
2024-04-26	6.280	6.280	6.260	6.270	5.921	1,300
2024-04-25	6.180	6.200	6.180	6.200	5.855	20,200
2024-04-24	6.150	6.180	6.150	6.180	5.836	20,000
2024-04-23	6.120	6.180	6.120	6.150	5.808	8,300
2024-04-22	6.120	6.150	6.120	6.130	5.789	10,300
2024-04-19	6.170	6.300	6.120	6.120	5.779	17,700
2024-04-18	6.200	6.200	6.150	6.170	5.826	9,600
2024-04-17	6.250	6.250	6.200	6.200	5.855	35,100
2024-04-16	6.160	6.350	6.150	6.350	5.996	6,700
2024-04-15	6.240	6.240	6.170	6.170	5.826	19,100
2024-04-12	6.250	6.330	6.250	6.250	5.902	20,200
2024-04-09	6.180	6.180	6.150	6.150	5.808	21,700
2024-04-08	6.200	6.200	6.170	6.190	5.845	4,000
2024-04-05	6.200	6.200	6.200	6.200	5.855	29,800
2024-04-04	6.160	6.160	6.160	6.160	5.817	25,000
2024-04-02	6.180	6.210	6.140	6.140	5.798	30,200
2024-04-01	6.180	6.180	6.180	6.180	5.836	4,200
2024-03-29	6.220	6.240	6.140	6.180	5.836	34,000
2024-03-27	6.180	6.220	6.180	6.220	5.874	19,300
2024-03-26	6.260	6.300	6.180	6.180	5.836	49,300
2024-03-25	6.360	6.360	6.270	6.280	5.930	85,100
2024-03-21	6.500	6.500	6.360	6.360	6.006	37,000
2024-03-20	6.400	6.400	6.350	6.370	6.015	11,800
2024-03-19	6.320	6.450	6.310	6.410	6.053	14,700
2024-03-18	6.400	6.400	6.320	6.330	5.978	10,300
2024-03-15	6.380	6.380	6.380	6.380	6.025	13,400
2024-03-14	6.400	6.400	6.400	6.400	6.044	2,700
2024-03-13	6.420	6.430	6.400	6.400	6.044	13,000
2024-03-12	6.400	6.430	6.380	6.430	6.072	6,800
2024-03-11	6.410	6.420	6.390	6.390	6.034	23,900
2024-03-08	6.500	6.510	6.400	6.400	6.044	77,300
2024-03-07	6.480	6.480	6.400	6.400	6.044	13,200
2024-03-06	6.480	6.550	6.480	6.480	6.119	3,000
2024-03-05	6.560	6.560	6.500	6.500	6.138	25,900
2024-03-04	6.570	6.600	6.570	6.570	6.204	13,000
2024-03-01	6.650	6.650	6.590	6.600	6.233	8,600
2024-02-29	6.580	6.660	6.550	6.600	6.233	11,500
2024-02-28	6.610	6.790	6.600	6.600	6.233	14,200
2024-02-27	6.680	6.680	6.600	6.610	6.242	16,000
2024-02-26	6.680	6.680	6.670	6.670	6.299	10,700
2024-02-23	6.800	6.800	6.680	6.680	6.308	8,600
2024-02-22	6.650	6.780	6.640	6.780	6.403	17,300
2024-02-21	6.620	6.630	6.620	6.620	6.251	13,600
2024-02-20	6.630	6.630	6.620	6.630	6.261	1,600
2024-02-19	6.790	6.790	6.700	6.700	6.327	3,200
2024-02-16	6.790	6.790	6.790	6.790	6.412	100
2024-02-14	6.750	6.790	6.700	6.790	6.412	2,300
2024-02-13	6.790	6.790	6.790	6.790	6.412	300
2024-02-09	6.800	6.850	6.800	6.800	6.421	6,100
2024-02-08	6.680	6.700	6.510	6.700	6.327	15,200
2024-02-07	6.930	6.930	6.700	6.850	6.469	4,600
2024-02-06	6.610	6.710	6.480	6.690	6.318	4,800
2024-02-02	6.810	6.960	6.500	6.960	6.572	15,400
2024-01-31	6.810	6.810	6.810	6.810	6.431	100
2024-01-30	6.790	6.810	6.790	6.810	6.431	2,500
2024-01-29	6.800	6.810	6.800	6.810	6.431	5,700
2024-01-26	6.900	6.900	6.900	6.900	6.516	1,500
2024-01-24	6.810	6.810	6.800	6.810	6.431	3,300
2024-01-23	6.800	6.800	6.800	6.800	6.421	4,100

← NewerPage 11 of 20 · 1,153 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.