KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.110	3.300	3.100	3.260	3.181	98,300
2026-04-20	3.160	3.220	3.150	3.150	3.073	50,200
2026-04-17	3.260	3.280	3.150	3.230	3.152	52,400
2026-04-16	3.100	3.390	3.100	3.350	3.269	376,400
2026-04-15	2.890	3.070	2.890	3.070	2.995	158,900
2026-04-14	2.890	2.890	2.890	2.890	2.820	6,400
2026-04-13	2.900	2.900	2.840	2.900	2.830	29,300
2026-04-10	2.850	2.930	2.850	2.920	2.849	42,100
2026-04-09	2.820	2.850	2.820	2.850	2.781	1,600
2026-04-08	2.860	2.860	2.820	2.820	2.752	27,200
2026-04-07	2.810	2.840	2.800	2.840	2.771	13,200
2026-04-06	2.840	2.840	2.840	2.840	2.771	14,900
2026-04-03	2.860	2.910	2.850	2.910	2.839	25,100
2026-04-02	2.870	2.870	2.790	2.860	2.791	61,200
2026-04-01	2.910	2.910	2.870	2.870	2.800	15,100
2026-03-31	2.810	2.810	2.810	2.810	2.742	200
2026-03-30	2.810	2.810	2.790	2.800	2.732	36,400
2026-03-27	2.860	2.870	2.860	2.870	2.800	6,200
2026-03-26	2.830	2.910	2.830	2.860	2.791	8,500
2026-03-25	2.900	2.900	2.850	2.880	2.810	38,300
2026-03-24	2.890	2.890	2.810	2.840	2.771	17,900
2026-03-19	2.960	2.970	2.880	2.880	2.810	31,700
2026-03-18	2.950	3.000	2.950	2.970	2.898	20,900
2026-03-17	3.000	3.000	2.900	2.920	2.849	4,100
2026-03-16	2.900	2.930	2.890	2.900	2.830	15,800
2026-03-13	2.910	3.000	2.900	3.000	2.927	8,600
2026-03-12	3.040	3.120	2.850	2.910	2.839	96,600
2026-03-11	2.920	3.040	2.900	3.020	2.947	187,800
2026-03-10	2.720	2.790	2.670	2.790	2.722	57,700
2026-03-09	2.810	2.810	2.650	2.660	2.595	74,800
2026-03-06	2.850	2.870	2.810	2.810	2.742	22,600
2026-03-05	2.810	2.900	2.810	2.900	2.830	15,100
2026-03-04	2.880	2.950	2.820	2.890	2.820	15,700
2026-03-03	3.000	3.000	2.880	2.880	2.810	11,000
2026-03-02	2.900	3.000	2.850	2.900	2.830	17,500
2026-02-27	3.000	3.100	3.000	3.000	2.927	14,800
2026-02-26	3.080	3.100	3.000	3.000	2.927	6,300
2026-02-25	3.040	3.060	3.040	3.060	2.986	5,100
2026-02-24	3.070	3.080	3.050	3.050	2.976	3,700
2026-02-23	2.910	3.050	2.900	3.050	2.976	32,300
2026-02-20	2.850	2.850	2.850	2.850	2.781	15,000
2026-02-19	2.850	2.930	2.800	2.820	2.752	40,500
2026-02-16	2.850	2.870	2.850	2.860	2.791	14,000
2026-02-13	3.000	3.000	2.900	2.900	2.830	1,500
2026-02-12	2.890	2.890	2.840	2.850	2.781	14,800
2026-02-11	2.950	3.020	2.810	2.890	2.820	102,900
2026-02-10	2.950	3.000	2.950	3.000	2.927	6,700
2026-02-09	2.950	2.950	2.930	2.930	2.859	18,200
2026-02-06	2.960	2.960	2.950	2.950	2.878	8,100
2026-02-05	2.980	2.980	2.950	2.980	2.908	6,300
2026-02-04	2.980	2.990	2.980	2.980	2.908	12,900
2026-02-03	2.980	2.980	2.960	2.960	2.888	5,100
2026-01-30	2.990	3.100	2.950	3.100	3.025	35,800
2026-01-29	3.030	3.050	2.990	2.990	2.917	11,400
2026-01-28	3.100	3.100	3.040	3.040	2.966	63,700
2026-01-27	3.090	3.150	3.080	3.100	3.025	73,100
2026-01-26	3.080	3.100	3.080	3.080	3.005	14,500
2026-01-23	3.070	3.100	3.070	3.080	3.005	17,700
2026-01-22	3.070	3.070	3.070	3.070	2.995	1,000
2026-01-21	3.060	3.090	3.050	3.060	2.986	16,500

← NewerPage 3 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.