KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.500	7.530	7.400	7.530	6.989	2,600
2022-08-04	7.560	7.590	7.430	7.590	7.044	6,400
2022-08-03	7.570	7.570	7.380	7.460	6.924	1,600
2022-08-02	7.550	7.550	7.370	7.480	6.942	4,100
2022-08-01	7.310	7.680	7.310	7.550	7.007	45,900
2022-07-29	7.310	7.480	7.300	7.310	6.785	20,500
2022-07-28	7.520	7.520	7.100	7.300	6.775	26,100
2022-07-27	7.300	7.500	7.000	7.000	6.483	8,700
2022-07-26	6.720	7.280	6.600	7.100	6.576	24,100
2022-07-25	6.620	7.000	6.620	6.700	6.205	35,800
2022-07-22	6.500	6.700	6.500	6.600	6.112	27,900
2022-07-21	6.300	6.490	6.300	6.450	5.974	18,000
2022-07-20	6.200	6.500	6.150	6.500	6.020	47,300
2022-07-18	6.130	6.160	6.130	6.160	5.705	2,300
2022-07-14	6.150	6.150	6.110	6.110	5.659	1,400
2022-07-13	6.160	6.190	6.100	6.190	5.733	9,000
2022-07-12	6.200	6.200	6.160	6.170	5.714	4,400
2022-07-08	6.200	6.300	6.200	6.300	5.835	4,600
2022-07-07	6.370	6.380	6.140	6.140	5.686	12,500
2022-07-06	6.370	6.380	6.300	6.300	5.835	12,000
2022-07-05	6.300	6.340	6.300	6.340	5.872	1,200
2022-07-01	6.350	6.550	6.320	6.320	5.853	11,300
2022-06-30	6.340	6.600	6.320	6.360	5.890	9,500
2022-06-29	6.500	6.500	6.420	6.420	5.946	1,100
2022-06-28	6.600	6.700	6.400	6.520	6.038	18,600
2022-06-27	6.560	6.760	6.520	6.700	6.205	10,200
2022-06-24	6.300	6.450	6.300	6.440	5.964	22,200
2022-06-23	6.400	6.400	6.100	6.290	5.825	30,300
2022-06-22	6.600	6.600	6.400	6.500	6.020	4,600
2022-06-21	6.470	6.470	6.340	6.470	5.992	3,300
2022-06-20	7.500	7.500	6.300	6.310	5.844	21,100
2022-06-17	6.900	6.900	6.520	6.600	6.112	44,700
2022-06-16	7.050	7.050	6.900	6.900	6.390	6,200
2022-06-15	7.350	7.350	7.000	7.020	6.501	20,700
2022-06-14	7.350	7.350	7.250	7.350	6.807	2,600
2022-06-13	7.600	7.600	7.370	7.370	6.826	11,800
2022-06-10	7.500	7.650	7.500	7.620	7.057	5,600
2022-06-09	7.580	7.580	7.500	7.500	6.946	4,000
2022-06-08	7.590	7.590	7.580	7.580	7.020	6,300
2022-06-07	7.650	7.650	7.600	7.600	7.039	8,000
2022-06-03	7.620	7.700	7.620	7.670	7.103	6,100
2022-06-02	7.800	7.800	7.640	7.650	7.085	21,300
2022-06-01	8.000	8.000	7.660	7.780	7.205	2,400
2022-05-31	7.680	8.000	7.650	8.000	7.409	14,800
2022-05-30	7.880	8.000	7.880	7.980	7.391	5,700
2022-05-27	7.880	7.880	7.600	7.880	7.298	25,400
2022-05-26	8.020	8.020	7.800	7.880	7.298	2,900
2022-05-25	7.710	7.730	7.700	7.730	7.159	1,900
2022-05-23	7.650	7.700	7.650	7.700	7.131	3,900
2022-05-20	7.650	7.650	7.650	7.650	7.085	500
2022-05-19	7.620	7.620	7.600	7.610	7.048	7,600
2022-05-18	7.800	8.000	7.620	7.630	7.066	25,400
2022-05-17	7.700	7.700	7.640	7.700	7.131	800
2022-05-13	7.640	7.710	7.640	7.710	7.140	800
2022-05-12	7.720	7.730	7.700	7.700	7.131	9,100
2022-05-11	7.700	7.720	7.630	7.720	7.150	6,300
2022-05-10	7.630	7.800	7.630	7.800	7.224	7,500
2022-05-09	7.700	7.700	7.700	7.700	7.131	1,400
2022-05-06	7.610	7.680	7.610	7.660	7.094	12,600
2022-05-05	7.990	7.990	7.600	7.750	7.178	69,000

← NewerPage 17 of 20 · 1,151 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.