KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.990	4.130	3.940	4.080	3.981	125,200
2026-07-20	3.920	4.110	3.900	4.000	3.903	50,000
2026-07-17	3.960	4.030	3.900	4.000	3.903	55,500
2026-07-16	3.960	4.020	3.950	3.960	3.864	50,800
2026-07-15	3.900	4.050	3.900	3.970	3.874	16,000
2026-07-14	3.920	4.000	3.910	4.000	3.903	44,500
2026-07-13	4.000	4.050	3.920	3.940	3.844	27,500
2026-07-10	4.030	4.100	3.950	4.050	3.952	32,600
2026-07-09	3.940	4.090	3.920	4.030	3.932	31,400
2026-07-08	4.080	4.080	3.930	3.940	3.844	16,100
2026-07-07	4.010	4.110	3.950	4.000	3.903	40,100
2026-07-06	4.090	4.090	4.000	4.010	3.913	27,800
2026-07-03	4.050	4.150	4.020	4.090	3.991	44,400
2026-07-02	4.190	4.200	4.050	4.070	3.971	55,500
2026-07-01	4.020	4.230	4.020	4.190	4.088	210,900
2026-06-30	4.000	4.060	3.980	4.030	3.932	70,900
2026-06-29	3.890	4.040	3.880	4.020	3.922	47,400
2026-06-26	4.020	4.020	3.850	3.970	3.874	135,100
2026-06-25	4.080	4.160	3.980	4.080	3.981	99,800
2026-06-24	3.880	4.090	3.830	4.000	3.903	97,300
2026-06-23	4.090	4.090	3.880	3.900	3.805	153,300
2026-06-22	4.020	4.120	3.980	4.100	4.000	49,100
2026-06-19	4.080	4.150	4.010	4.100	4.000	104,800
2026-06-18	4.090	4.100	4.000	4.070	3.971	122,600
2026-06-16	4.170	4.230	4.000	4.090	3.991	112,600
2026-06-15	4.040	4.210	3.980	4.140	4.039	280,700
2026-06-12	3.950	4.030	3.830	3.970	3.874	153,900
2026-06-11	3.620	3.940	3.620	3.930	3.835	244,600
2026-06-10	4.000	4.040	3.700	3.730	3.639	442,500
2026-06-09	4.000	4.150	3.990	4.050	3.952	140,500
2026-06-08	4.080	4.080	3.860	3.980	3.883	250,800
2026-06-05	4.380	4.390	4.110	4.200	4.098	254,300
2026-06-04	4.590	4.590	4.310	4.350	4.244	283,300
2026-06-03	4.770	4.770	4.550	4.590	4.478	227,700
2026-05-29	4.900	4.920	4.650	4.740	4.625	417,400
2026-05-28	4.600	5.050	4.600	4.960	4.839	789,400
2026-05-26	4.560	4.650	4.480	4.490	4.381	41,200
2026-05-25	4.600	4.680	4.450	4.560	4.449	265,200
2026-05-22	4.260	4.630	4.200	4.530	4.420	168,900
2026-05-21	4.200	4.320	4.180	4.260	4.157	137,900
2026-05-20	4.130	4.320	4.000	4.200	4.098	157,700
2026-05-19	4.240	4.240	4.100	4.130	4.030	106,100
2026-05-18	4.320	4.350	4.110	4.240	4.137	176,100
2026-05-15	4.520	4.590	4.300	4.330	4.225	185,600
2026-05-14	4.600	4.650	4.500	4.520	4.410	74,800
2026-05-13	4.500	4.630	4.480	4.600	4.488	105,700
2026-05-12	4.720	4.720	4.540	4.560	4.449	130,800
2026-05-11	4.570	4.730	4.480	4.660	4.547	166,200
2026-05-08	4.550	4.640	4.430	4.560	4.449	94,100
2026-05-07	4.600	4.790	4.520	4.670	4.557	163,400
2026-05-06	4.500	4.800	4.470	4.600	4.488	371,900
2026-05-05	4.380	4.480	4.290	4.450	4.342	80,900
2026-05-04	4.110	4.490	4.110	4.400	4.293	286,300
2026-04-30	4.160	4.160	3.880	4.080	3.981	238,800
2026-04-29	4.180	4.290	4.010	4.150	4.049	118,000
2026-04-28	3.760	4.350	3.750	4.190	4.088	874,700
2026-04-27	3.590	3.810	3.550	3.730	3.639	287,400
2026-04-24	3.340	3.600	3.340	3.590	3.503	284,400
2026-04-23	3.320	3.370	3.200	3.290	3.210	64,500
2026-04-22	3.260	3.370	3.260	3.370	3.288	46,400

← NewerPage 2 of 3 · 122 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.