KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	10.900	11.000	10.900	11.000	10.187	1,100
2022-01-28	10.880	10.940	10.820	10.820	10.021	4,300
2022-01-27	10.700	10.880	10.540	10.880	10.076	10,000
2022-01-26	10.600	10.800	10.520	10.800	10.002	6,200
2022-01-25	10.540	10.540	10.040	10.200	9.447	30,400
2022-01-24	10.880	10.900	10.540	10.540	9.761	34,400
2022-01-21	10.660	10.980	10.580	10.680	9.891	20,700
2022-01-20	11.000	11.060	10.640	10.840	10.039	66,000
2022-01-19	11.220	11.220	10.960	11.000	10.187	69,400
2022-01-17	11.500	11.780	11.280	11.520	10.611	103,900
2022-01-14	12.220	12.460	11.880	11.880	10.942	62,400
2022-01-13	12.300	12.380	12.220	12.360	11.385	2,700
2022-01-12	12.220	12.620	12.200	12.300	11.329	2,500
2022-01-11	12.600	12.600	12.200	12.220	11.256	33,900
2022-01-10	12.920	12.920	12.500	12.600	11.606	28,300
2022-01-07	12.600	12.620	12.600	12.600	11.606	3,300
2022-01-06	12.520	12.660	12.520	12.560	11.569	7,000
2022-01-05	13.000	13.000	12.700	12.700	11.698	10,300
2022-01-04	12.460	13.380	12.460	13.000	11.974	68,000
2022-01-03	12.300	12.400	12.300	12.400	11.421	8,700
2021-12-31	12.280	12.280	12.180	12.280	11.311	5,700
2021-12-30	12.240	12.300	12.140	12.180	11.219	15,100
2021-12-29	12.240	12.300	12.100	12.240	11.274	9,300
2021-12-28	12.180	12.240	12.180	12.240	11.274	3,600
2021-12-27	12.180	12.180	12.060	12.120	11.163	7,900
2021-12-24	12.240	12.240	12.240	12.240	11.274	200
2021-12-23	12.080	12.080	12.080	12.080	11.127	600
2021-12-22	12.360	12.360	12.040	12.040	11.090	10,700
2021-12-21	12.060	12.060	12.060	12.060	11.108	6,900
2021-12-20	12.000	12.400	12.000	12.120	11.163	4,800
2021-12-17	12.200	12.260	12.000	12.160	11.200	15,800
2021-12-16	12.300	12.300	12.200	12.200	11.237	700
2021-12-15	12.160	12.400	12.160	12.200	11.237	7,200
2021-12-14	12.160	12.220	12.160	12.160	11.200	3,500
2021-12-13	12.280	12.300	12.180	12.200	11.237	8,000
2021-12-10	12.300	12.480	12.120	12.140	11.182	6,500
2021-12-09	12.480	12.480	12.400	12.400	11.421	6,100
2021-12-08	12.480	12.600	12.400	12.480	11.495	17,000
2021-12-07	12.080	12.380	12.080	12.300	11.329	15,500
2021-12-06	12.420	12.700	11.980	11.980	11.035	89,000
2021-12-02	12.540	12.700	12.320	12.700	11.698	24,700
2021-12-01	12.800	12.980	12.700	12.880	11.864	17,200
2021-11-30	12.720	13.080	12.720	12.900	11.882	82,100
2021-11-29	12.580	12.640	12.100	12.640	11.642	52,800
2021-11-26	12.920	12.920	12.300	12.660	11.661	105,500
2021-11-25	13.280	13.400	12.700	13.000	11.974	263,200
2021-11-24	13.700	13.740	13.080	13.300	12.250	193,000
2021-11-23	14.480	14.500	13.800	13.800	12.711	110,000
2021-11-22	13.300	14.600	13.300	14.420	13.282	535,400
2021-11-19	13.000	13.080	12.400	13.080	12.048	263,400
2021-11-18	12.040	12.120	12.020	12.020	11.071	38,300
2021-11-17	12.280	12.280	12.060	12.060	11.108	10,100
2021-11-16	12.300	12.300	12.040	12.280	11.311	21,000
2021-11-15	12.360	12.380	12.300	12.300	11.329	7,000
2021-11-12	12.600	12.800	12.300	12.380	11.403	28,900
2021-11-11	12.620	12.760	12.600	12.600	11.606	13,800
2021-11-10	12.720	12.740	12.680	12.680	11.679	11,900
2021-11-09	12.580	12.820	12.580	12.720	11.716	50,200
2021-11-08	12.300	12.380	12.300	12.380	11.403	19,600
2021-11-05	12.300	12.480	12.260	12.320	11.348	20,700

← NewerPage 19 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.