KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.730	7.030	6.730	6.850	6.469	10,100
2024-01-19	6.800	6.850	6.710	6.740	6.365	35,100
2024-01-18	6.860	6.860	6.820	6.820	6.440	13,900
2024-01-17	6.900	6.900	6.870	6.870	6.488	2,900
2024-01-16	7.000	7.000	6.920	6.940	6.497	8,100
2024-01-15	6.940	6.990	6.940	6.990	6.544	1,300
2024-01-12	7.020	7.020	6.970	6.980	6.534	10,700
2024-01-11	6.950	7.000	6.950	7.000	6.553	24,000
2024-01-10	6.950	6.980	6.930	6.940	6.497	9,000
2024-01-09	7.000	7.000	6.930	6.940	6.497	10,100
2024-01-08	6.900	7.010	6.900	7.000	6.553	37,000
2024-01-05	6.900	7.000	6.900	6.950	6.506	14,800
2024-01-04	7.000	7.000	6.870	6.880	6.441	9,800
2024-01-02	7.050	7.050	7.050	7.050	6.600	100
2023-12-29	6.850	7.070	6.840	7.070	6.619	4,400
2023-12-28	6.850	6.850	6.850	6.850	6.413	2,800
2023-12-26	6.860	6.860	6.850	6.850	6.413	4,400
2023-12-21	6.900	6.900	6.860	6.860	6.422	14,700
2023-12-20	6.880	6.930	6.880	6.900	6.460	22,200
2023-12-19	6.880	6.880	6.870	6.880	6.441	5,100
2023-12-18	6.880	6.880	6.880	6.880	6.441	700
2023-12-15	6.880	6.880	6.880	6.880	6.441	2,000
2023-12-12	6.900	6.910	6.900	6.900	6.460	1,600
2023-12-11	6.900	6.900	6.900	6.900	6.460	700
2023-12-07	6.850	6.900	6.850	6.850	6.413	3,100
2023-12-06	7.000	7.000	7.000	7.000	6.553	100
2023-12-05	7.000	7.000	7.000	7.000	6.553	300
2023-12-04	7.070	7.070	7.070	7.070	6.619	100
2023-11-30	6.870	6.870	6.820	6.820	6.385	20,300
2023-11-29	6.880	6.880	6.860	6.860	6.422	17,500
2023-11-28	6.900	6.900	6.880	6.900	6.460	2,400
2023-11-27	6.860	6.900	6.860	6.870	6.431	3,700
2023-11-24	6.900	6.930	6.880	6.900	6.460	4,500
2023-11-23	6.950	6.950	6.880	6.880	6.441	6,500
2023-11-22	7.000	7.000	6.900	7.000	6.553	2,300
2023-11-21	7.000	7.000	7.000	7.000	6.553	2,500
2023-11-20	7.100	7.100	6.900	7.000	6.553	20,900
2023-11-17	7.100	7.200	7.020	7.100	6.647	17,300
2023-11-16	7.000	7.000	7.000	7.000	6.553	1,000
2023-11-15	7.000	7.000	7.000	7.000	6.553	4,700
2023-11-14	6.930	6.930	6.920	6.920	6.478	2,100
2023-11-10	7.140	7.140	6.980	6.980	6.534	1,700
2023-11-09	6.960	7.000	6.950	7.000	6.553	2,900
2023-11-08	6.980	7.000	6.980	7.000	6.553	12,600
2023-11-07	6.980	6.980	6.980	6.980	6.534	300
2023-11-06	7.000	7.010	6.950	6.950	6.506	14,800
2023-11-03	6.920	7.100	6.920	6.940	6.497	3,400
2023-11-02	6.920	7.000	6.920	6.920	6.478	1,600
2023-11-01	6.920	6.920	6.920	6.920	6.478	3,000
2023-10-31	7.100	7.100	7.000	7.000	6.553	14,800
2023-10-30	6.980	7.000	6.980	7.000	6.553	3,000
2023-10-27	7.020	7.020	7.010	7.010	6.562	500
2023-10-26	7.000	7.170	7.000	7.010	6.562	6,500
2023-10-25	6.900	6.900	6.830	6.900	6.460	5,500
2023-10-23	7.120	7.120	6.810	6.810	6.375	4,200
2023-10-20	7.080	7.100	7.000	7.100	6.647	4,700
2023-10-19	7.100	7.100	7.090	7.100	6.647	800
2023-10-18	7.130	7.200	7.100	7.100	6.647	13,600
2023-10-17	7.340	7.340	7.110	7.130	6.675	6,900
2023-10-16	7.130	7.140	7.130	7.130	6.675	2,100

← NewerPage 12 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.