KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	7.130	7.140	7.130	7.130	6.675	2,100
2023-10-13	7.170	7.170	7.130	7.130	6.675	3,400
2023-10-12	7.200	7.200	7.200	7.200	6.740	7,200
2023-10-10	7.370	7.370	7.200	7.200	6.740	17,800
2023-10-09	7.530	7.530	7.360	7.360	6.890	2,000
2023-10-05	7.550	7.570	7.550	7.570	7.087	900
2023-10-04	7.510	7.520	7.350	7.350	6.881	13,200
2023-10-02	7.580	7.580	7.580	7.580	7.096	600
2023-09-27	7.300	7.600	7.300	7.600	7.115	19,100
2023-09-26	7.450	7.470	7.230	7.300	6.834	3,100
2023-09-22	7.100	7.470	7.100	7.400	6.928	4,900
2023-09-21	7.130	7.130	7.020	7.050	6.600	10,700
2023-09-20	7.180	7.200	7.100	7.100	6.647	6,400
2023-09-19	7.250	7.250	7.250	7.250	6.787	200
2023-09-18	7.300	7.300	7.250	7.250	6.787	3,300
2023-09-15	7.350	7.350	7.350	7.350	6.881	500
2023-09-14	7.250	7.250	7.250	7.250	6.787	100
2023-09-12	7.150	7.150	7.150	7.150	6.694	500
2023-09-08	7.150	7.150	7.150	7.150	6.694	500
2023-09-06	7.150	7.150	7.150	7.150	6.694	1,600
2023-09-05	7.150	7.150	7.110	7.110	6.656	2,800
2023-09-01	7.210	7.210	7.210	7.210	6.750	1,000
2023-08-29	7.370	7.370	7.200	7.200	6.740	9,400
2023-08-28	7.440	7.450	7.440	7.440	6.965	2,200
2023-08-24	7.440	7.440	7.430	7.430	6.956	1,100
2023-08-23	7.290	7.340	7.290	7.340	6.871	600
2023-08-22	7.290	7.290	7.290	7.290	6.825	2,000
2023-08-21	7.290	7.290	7.290	7.290	6.825	1,000
2023-08-18	7.300	7.350	7.300	7.350	6.881	600
2023-08-17	7.300	7.300	7.290	7.290	6.825	700
2023-08-16	7.300	7.300	7.300	7.300	6.834	1,400
2023-08-15	7.340	7.340	7.300	7.300	6.834	1,900
2023-08-14	7.270	7.290	7.270	7.290	6.825	1,200
2023-08-11	7.260	7.260	7.260	7.260	6.797	600
2023-08-08	7.260	7.260	7.260	7.260	6.797	1,400
2023-08-03	7.300	7.300	7.260	7.260	6.797	1,200
2023-08-01	7.310	7.350	7.300	7.300	6.834	3,900
2023-07-27	7.400	7.400	7.400	7.400	6.928	500
2023-07-26	7.300	7.310	7.300	7.300	6.834	3,600
2023-07-25	7.400	7.400	7.400	7.400	6.928	700
2023-07-24	7.220	7.410	7.220	7.410	6.937	2,500
2023-07-21	7.540	7.540	7.200	7.420	6.946	3,500
2023-07-20	7.750	7.750	7.200	7.540	7.059	2,300
2023-07-18	7.600	7.600	7.600	7.600	7.115	200
2023-07-17	7.700	7.700	7.680	7.700	7.208	13,900
2023-07-14	7.580	7.640	7.490	7.640	7.152	18,900
2023-07-13	7.590	7.590	7.480	7.490	7.012	2,200
2023-07-11	7.180	7.300	7.150	7.300	6.834	5,200
2023-07-10	7.120	7.120	7.120	7.120	6.665	1,800
2023-07-07	7.100	7.100	7.100	7.100	6.647	1,000
2023-07-06	7.100	7.100	7.100	7.100	6.647	1,000
2023-07-05	7.100	7.110	7.100	7.100	6.647	1,700
2023-07-04	7.090	7.090	7.090	7.090	6.637	100
2023-06-28	7.100	7.100	7.100	7.100	6.647	3,100
2023-06-21	7.020	7.020	7.020	7.020	6.572	7,000
2023-06-20	7.130	7.150	7.060	7.060	6.609	2,100
2023-06-19	7.190	7.190	7.070	7.070	6.619	900
2023-06-16	7.050	7.100	7.050	7.100	6.647	1,000
2023-06-15	7.080	7.080	7.000	7.000	6.553	6,600
2023-06-14	7.080	7.190	7.080	7.170	6.712	8,300

← NewerPage 13 of 20 · 1,154 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.