KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	7.050	7.060	7.050	7.060	6.609	600
2023-06-08	7.060	7.060	7.060	7.060	6.609	1,000
2023-06-07	7.060	7.060	7.060	7.060	6.609	600
2023-06-06	7.070	7.070	7.060	7.060	6.609	300
2023-06-02	7.010	7.050	7.010	7.010	6.562	7,100
2023-06-01	6.890	7.010	6.890	7.010	6.562	4,400
2023-05-31	6.870	7.020	6.870	6.890	6.450	2,500
2023-05-30	6.860	7.020	6.860	6.920	6.478	6,500
2023-05-29	6.860	7.000	6.860	7.000	6.553	1,600
2023-05-26	7.040	7.040	7.010	7.010	6.562	2,300
2023-05-25	7.070	7.070	6.810	6.810	6.375	6,400
2023-05-24	7.060	7.060	7.060	7.060	6.609	1,000
2023-05-23	7.000	7.000	7.000	7.000	6.553	200
2023-05-22	6.980	7.020	6.980	6.980	6.534	4,900
2023-05-19	7.080	7.080	7.080	7.080	6.628	14,300
2023-05-18	7.130	7.150	6.910	7.080	6.628	7,700
2023-05-17	7.200	7.200	7.100	7.150	6.694	5,100
2023-05-16	7.110	7.130	7.100	7.100	6.647	3,300
2023-05-15	7.200	7.200	7.110	7.110	6.656	2,200
2023-05-12	7.250	7.250	7.200	7.250	6.787	1,600
2023-05-11	7.210	7.260	7.210	7.250	6.787	900
2023-05-09	7.420	7.420	7.320	7.350	6.881	6,600
2023-05-03	7.500	7.500	7.490	7.490	7.012	400
2023-05-02	7.600	7.600	7.600	7.600	7.115	200
2023-04-28	7.600	7.600	7.600	7.600	7.115	100
2023-04-27	7.650	7.650	7.650	7.650	7.162	500
2023-04-26	7.560	7.560	7.500	7.500	7.021	9,000
2023-04-18	7.700	7.700	7.700	7.700	7.208	300
2023-04-17	7.570	7.570	7.500	7.500	7.021	1,600
2023-04-14	7.690	7.700	7.680	7.680	7.190	4,700
2023-04-13	7.650	7.650	7.600	7.600	7.115	1,400
2023-04-12	7.650	7.650	7.650	7.650	7.162	500
2023-04-11	7.600	7.650	7.580	7.650	7.162	6,500
2023-04-10	7.700	7.700	7.600	7.700	7.208	3,200
2023-04-07	7.500	7.590	7.500	7.580	7.096	3,500
2023-04-05	7.580	7.580	7.560	7.560	7.077	2,100
2023-04-04	7.480	7.550	7.180	7.550	7.068	7,300
2023-04-03	7.100	7.100	7.100	7.100	6.647	100
2023-03-31	7.060	7.100	7.060	7.100	6.647	1,700
2023-03-30	7.040	7.100	7.030	7.050	6.600	6,700
2023-03-29	7.400	7.400	7.020	7.020	6.572	20,700
2023-03-28	7.400	7.400	7.070	7.080	6.628	3,100
2023-03-27	7.410	7.410	7.400	7.400	6.928	2,700
2023-03-24	7.410	7.410	7.400	7.400	6.928	2,200
2023-03-23	7.380	7.400	7.340	7.400	6.928	3,700
2023-03-21	7.350	7.350	7.350	7.350	6.881	1,500
2023-03-20	7.400	7.400	7.360	7.360	6.890	7,900
2023-03-17	7.420	7.430	7.390	7.400	6.928	3,400
2023-03-16	7.600	7.600	7.320	7.500	7.021	4,300
2023-03-15	7.530	7.700	7.530	7.700	7.208	1,200
2023-03-14	7.550	7.550	7.540	7.540	7.059	4,000
2023-03-13	7.800	7.800	7.540	7.680	7.190	17,800
2023-03-10	7.830	7.840	7.830	7.840	7.339	2,500
2023-03-09	7.900	7.900	7.900	7.900	7.396	6,200
2023-03-08	7.900	7.900	7.800	7.850	7.349	5,600
2023-03-07	8.000	8.000	8.000	8.000	7.489	1,000
2023-03-06	8.010	8.100	8.010	8.100	7.583	1,700
2023-03-03	8.000	8.000	8.000	8.000	7.489	20,000
2023-03-02	8.400	8.400	7.980	8.000	7.489	2,400
2023-03-01	8.000	8.300	7.900	8.140	7.620	4,600

← NewerPage 14 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.