KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	7.000	7.000	7.000	7.000	6.497	1,000
2022-11-14	7.000	7.010	7.000	7.010	6.506	2,100
2022-11-11	6.950	7.000	6.950	7.000	6.497	1,900
2022-11-09	7.160	7.580	7.120	7.120	6.608	7,300
2022-11-07	7.100	7.100	7.100	7.100	6.590	1,000
2022-11-02	7.540	7.580	7.500	7.500	6.961	2,800
2022-11-01	7.480	7.500	7.400	7.500	6.961	24,000
2022-10-31	7.450	7.490	7.430	7.480	6.942	18,700
2022-10-28	7.230	7.430	7.230	7.430	6.896	11,500
2022-10-27	7.000	7.200	7.000	7.200	6.682	9,600
2022-10-26	6.850	7.000	6.850	7.000	6.497	15,100
2022-10-25	6.750	6.800	6.750	6.800	6.311	12,700
2022-10-21	6.720	6.750	6.720	6.750	6.265	28,900
2022-10-20	6.550	6.720	6.550	6.720	6.237	5,900
2022-10-19	6.800	6.800	6.680	6.720	6.237	53,500
2022-10-17	6.690	6.690	6.690	6.690	6.209	8,800
2022-10-14	6.700	6.920	6.630	6.690	6.209	7,700
2022-10-13	6.690	6.730	6.690	6.690	6.209	41,400
2022-10-12	6.410	6.690	6.210	6.690	6.209	37,600
2022-10-11	6.510	6.510	6.480	6.510	6.042	21,900
2022-10-07	6.510	6.510	6.510	6.510	6.042	1,000
2022-10-06	6.510	6.510	6.510	6.510	6.042	600
2022-10-05	6.600	6.600	6.550	6.550	6.079	13,700
2022-10-04	6.650	6.650	6.550	6.560	6.088	7,000
2022-10-03	6.560	6.600	6.530	6.540	6.070	8,100
2022-09-29	6.700	6.800	6.670	6.750	6.265	14,300
2022-09-28	6.670	6.750	6.650	6.750	6.265	2,500
2022-09-27	6.780	6.920	6.700	6.720	6.237	5,000
2022-09-26	6.710	6.980	6.710	6.980	6.478	400
2022-09-22	6.900	7.000	6.900	7.000	6.497	5,000
2022-09-20	6.880	7.000	6.880	7.000	6.497	5,500
2022-09-19	6.880	6.880	6.880	6.880	6.385	1,500
2022-09-15	6.960	6.960	6.950	6.950	6.450	2,300
2022-09-14	6.960	6.980	6.960	6.980	6.478	3,000
2022-09-13	7.010	7.140	7.010	7.140	6.627	400
2022-09-12	6.930	7.100	6.650	7.100	6.590	12,300
2022-09-09	7.180	7.200	7.180	7.200	6.682	2,600
2022-09-08	7.040	7.200	7.040	7.200	6.682	5,900
2022-09-07	7.020	7.100	7.020	7.100	6.590	500
2022-09-06	7.010	7.010	7.010	7.010	6.506	300
2022-09-05	7.270	7.270	6.990	7.200	6.682	7,400
2022-09-01	7.180	7.280	7.180	7.280	6.757	2,200
2022-08-30	7.300	7.300	7.280	7.280	6.757	5,500
2022-08-29	7.250	7.300	7.250	7.300	6.775	5,500
2022-08-26	7.400	7.400	7.200	7.300	6.775	18,500
2022-08-25	7.150	7.300	7.150	7.300	6.775	4,400
2022-08-24	7.080	7.080	7.080	7.080	6.571	1,100
2022-08-23	7.110	7.280	7.080	7.280	6.757	1,000
2022-08-22	7.200	7.200	7.150	7.150	6.636	600
2022-08-19	7.350	7.350	7.350	7.350	6.822	1,400
2022-08-18	7.200	7.300	7.200	7.300	6.775	5,100
2022-08-17	7.110	7.200	7.110	7.200	6.682	1,300
2022-08-16	7.200	7.300	7.120	7.300	6.775	6,300
2022-08-15	7.400	7.400	7.300	7.300	6.775	31,000
2022-08-12	7.600	7.600	7.300	7.300	6.775	4,200
2022-08-11	7.500	7.600	7.380	7.600	7.054	33,000
2022-08-10	7.300	7.300	7.210	7.300	6.775	3,000
2022-08-09	7.320	7.330	7.320	7.320	6.794	7,100
2022-08-08	7.420	7.420	7.320	7.320	6.794	5,000
2022-08-05	7.500	7.530	7.400	7.530	6.989	2,600

← NewerPage 16 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.