KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	8.300	8.300	7.950	8.000	7.489	21,800
2023-02-27	8.360	8.370	8.290	8.300	7.770	18,500
2023-02-24	8.550	8.550	8.520	8.520	7.976	1,200
2023-02-23	8.550	8.570	8.350	8.350	7.817	6,800
2023-02-22	8.600	8.600	8.370	8.500	7.957	600
2023-02-21	8.660	8.660	8.350	8.660	8.107	14,800
2023-02-20	8.700	8.700	8.400	8.650	8.098	9,400
2023-02-17	8.350	8.800	8.340	8.730	8.173	11,400
2023-02-16	8.510	8.800	8.510	8.720	8.163	10,800
2023-02-15	9.110	9.110	8.340	8.510	7.967	56,800
2023-02-14	8.980	9.520	8.800	9.040	8.463	65,500
2023-02-13	8.300	8.910	8.230	8.800	8.238	132,800
2023-02-10	7.950	8.230	7.950	8.230	7.705	79,200
2023-02-09	7.900	7.930	7.860	7.900	7.396	39,300
2023-02-08	7.700	7.900	7.700	7.900	7.396	44,400
2023-02-07	7.800	7.800	7.680	7.690	7.199	4,600
2023-02-03	7.500	7.740	7.500	7.740	7.246	13,600
2023-02-02	7.300	7.720	7.300	7.500	7.021	145,500
2023-01-31	7.700	7.800	7.200	7.300	6.834	14,600
2023-01-30	7.340	7.710	7.340	7.700	7.208	76,200
2023-01-27	7.120	7.340	7.120	7.340	6.871	15,700
2023-01-26	7.100	7.120	7.000	7.120	6.665	7,800
2023-01-25	7.050	7.050	7.050	7.050	6.600	500
2023-01-20	7.050	7.050	6.850	7.050	6.600	4,600
2023-01-18	6.800	6.800	6.800	6.800	6.366	1,100
2023-01-17	7.000	7.000	6.910	6.990	6.488	4,600
2023-01-16	6.850	7.000	6.850	7.000	6.497	43,800
2023-01-12	6.880	6.950	6.880	6.890	6.395	4,200
2023-01-11	6.720	6.820	6.720	6.820	6.330	3,600
2023-01-09	6.740	6.750	6.710	6.720	6.237	23,800
2023-01-06	6.700	6.980	6.600	6.980	6.478	8,100
2023-01-05	6.800	6.800	6.720	6.720	6.237	9,900
2023-01-04	6.900	6.900	6.840	6.840	6.348	15,000
2023-01-03	7.200	7.200	6.920	6.920	6.423	13,800
2022-12-30	7.080	7.080	7.020	7.020	6.515	5,200
2022-12-29	7.150	7.150	7.090	7.090	6.580	8,900
2022-12-28	7.150	7.150	7.150	7.150	6.636	1,400
2022-12-27	7.150	7.150	7.150	7.150	6.636	300
2022-12-23	7.010	7.150	7.010	7.150	6.636	400
2022-12-22	7.100	7.110	7.100	7.100	6.590	2,200
2022-12-21	7.130	7.180	7.050	7.180	6.664	5,500
2022-12-20	7.140	7.140	7.130	7.130	6.618	3,000
2022-12-19	7.140	7.140	7.140	7.140	6.627	1,000
2022-12-15	7.490	7.490	7.160	7.160	6.645	6,700
2022-12-14	7.170	7.480	7.160	7.230	6.710	3,900
2022-12-13	7.500	7.500	7.500	7.500	6.961	100
2022-12-12	7.390	7.390	7.390	7.390	6.859	1,200
2022-12-08	7.480	7.480	7.120	7.480	6.942	1,600
2022-12-07	7.220	7.490	7.200	7.490	6.952	400
2022-12-06	7.500	7.500	7.490	7.490	6.952	300
2022-12-05	7.200	7.200	7.200	7.200	6.682	1,000
2022-12-02	7.210	7.210	7.200	7.200	6.682	3,000
2022-12-01	7.200	7.300	7.200	7.300	6.775	2,800
2022-11-30	7.090	7.090	7.090	7.090	6.580	2,300
2022-11-29	7.180	7.180	7.070	7.090	6.580	22,300
2022-11-24	7.080	7.200	7.080	7.200	6.682	1,200
2022-11-22	7.010	7.030	7.010	7.030	6.525	600
2022-11-21	7.000	7.000	7.000	7.000	6.497	2,100
2022-11-17	7.000	7.000	7.000	7.000	6.497	7,800
2022-11-16	7.000	7.000	7.000	7.000	6.497	1,000

← NewerPage 15 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.