KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	8.050	8.050	7.960	7.990	7.400	20,200
2022-04-28	8.000	8.050	7.960	8.050	7.455	12,600
2022-04-27	8.030	8.060	7.980	8.060	7.465	44,900
2022-04-26	8.220	8.220	8.080	8.080	7.483	13,800
2022-04-25	8.200	8.250	8.200	8.200	7.594	7,100
2022-04-22	8.290	8.300	8.280	8.300	7.687	4,300
2022-04-21	8.350	8.400	8.350	8.400	7.780	1,500
2022-04-20	8.310	8.310	8.300	8.300	7.687	8,800
2022-04-18	8.450	8.450	8.310	8.310	7.696	10,400
2022-04-15	8.400	8.420	8.400	8.420	7.798	5,000
2022-04-14	8.500	8.560	8.400	8.410	7.789	6,400
2022-04-13	8.500	8.500	8.500	8.500	7.872	700
2022-04-12	8.510	8.520	8.500	8.500	7.872	7,200
2022-04-11	8.600	8.600	8.550	8.550	7.918	9,700
2022-04-08	8.570	8.600	8.570	8.580	7.946	7,300
2022-04-07	8.600	8.700	8.570	8.570	7.937	17,200
2022-04-06	8.600	8.700	8.600	8.630	7.993	15,700
2022-04-05	8.700	8.790	8.600	8.700	8.057	10,200
2022-04-04	8.700	8.750	8.690	8.690	8.048	7,200
2022-04-01	8.650	8.720	8.600	8.600	7.965	29,200
2022-03-31	8.780	8.800	8.550	8.600	7.965	7,700
2022-03-30	8.850	8.850	8.600	8.700	8.057	10,400
2022-03-29	8.550	8.780	8.550	8.780	8.131	5,000
2022-03-28	8.850	8.900	8.500	8.500	7.872	35,800
2022-03-25	9.070	9.070	8.850	8.850	8.196	17,100
2022-03-24	8.880	9.070	8.800	9.050	8.382	29,100
2022-03-23	8.730	9.060	8.730	8.920	8.261	107,500
2022-03-22	8.510	8.700	8.500	8.660	8.020	14,400
2022-03-21	8.670	8.680	8.500	8.640	8.002	20,500
2022-03-18	8.650	8.670	8.350	8.400	7.780	20,800
2022-03-17	8.520	8.680	8.380	8.670	8.030	130,900
2022-03-16	8.480	8.500	8.420	8.490	7.863	19,400
2022-03-15	8.300	8.320	8.000	8.280	7.668	60,100
2022-03-14	8.800	8.820	8.300	8.300	7.687	18,500
2022-03-11	8.380	8.850	8.380	8.650	8.011	25,700
2022-03-10	8.800	8.860	8.600	8.850	8.196	78,500
2022-03-09	8.600	8.750	8.000	8.600	7.965	121,100
2022-03-08	9.220	9.300	9.020	9.100	8.428	30,200
2022-03-07	9.900	9.900	9.330	9.350	8.659	127,600
2022-03-04	10.080	10.080	9.870	10.000	9.261	34,200
2022-03-03	10.300	10.300	10.060	10.080	9.335	21,200
2022-03-02	10.500	10.500	10.500	10.500	9.724	3,000
2022-03-01	10.580	10.620	10.500	10.620	9.836	6,700
2022-02-28	10.500	10.580	10.220	10.560	9.780	22,900
2022-02-25	10.140	10.400	10.140	10.300	9.539	21,900
2022-02-24	10.220	10.240	9.900	9.950	9.215	49,100
2022-02-23	10.360	10.400	10.220	10.280	9.521	37,100
2022-02-22	10.740	10.760	10.060	10.220	9.465	40,100
2022-02-21	11.120	11.120	10.840	10.840	10.039	23,900
2022-02-18	11.160	11.160	11.120	11.120	10.299	10,000
2022-02-17	11.480	11.500	11.140	11.180	10.354	7,600
2022-02-15	11.080	11.100	11.000	11.100	10.280	11,200
2022-02-14	11.680	11.680	11.080	11.080	10.262	17,400
2022-02-11	11.520	11.880	11.520	11.700	10.836	26,700
2022-02-10	11.180	11.600	11.180	11.540	10.688	24,200
2022-02-09	10.980	11.100	10.980	10.980	10.169	14,300
2022-02-08	10.680	10.900	10.600	10.900	10.095	6,200
2022-02-07	10.560	10.820	10.560	10.720	9.928	4,600
2022-02-04	10.600	10.600	10.540	10.580	9.798	3,300
2022-02-03	11.000	11.000	10.520	10.520	9.743	39,700

← NewerPage 18 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.