KESM Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.110 | 3.120 | 3.050 | 3.060 | 2.986 | 31,200 |
| 2026-01-19 | 3.190 | 3.190 | 3.120 | 3.150 | 3.073 | 20,400 |
| 2026-01-16 | 3.300 | 3.300 | 3.190 | 3.200 | 3.122 | 35,800 |
| 2026-01-15 | 3.270 | 3.320 | 3.180 | 3.270 | 3.191 | 111,000 |
| 2026-01-14 | 3.340 | 3.340 | 3.270 | 3.270 | 3.191 | 39,900 |
| 2026-01-13 | 3.220 | 3.360 | 3.220 | 3.340 | 3.259 | 48,100 |
| 2026-01-12 | 3.100 | 3.200 | 3.100 | 3.190 | 3.113 | 23,500 |
| 2026-01-09 | 3.010 | 3.100 | 3.010 | 3.100 | 3.025 | 34,700 |
| 2026-01-08 | 3.010 | 3.010 | 3.000 | 3.010 | 2.937 | 15,400 |
| 2026-01-07 | 3.010 | 3.030 | 3.000 | 3.030 | 2.956 | 16,000 |
| 2026-01-06 | 3.010 | 3.010 | 3.000 | 3.000 | 2.927 | 40,800 |
| 2026-01-05 | 2.990 | 3.050 | 2.990 | 3.000 | 2.927 | 7,800 |
| 2026-01-02 | 3.000 | 3.030 | 2.980 | 2.990 | 2.917 | 26,900 |
| 2025-12-31 | 3.010 | 3.010 | 3.000 | 3.000 | 2.927 | 24,900 |
| 2025-12-30 | 3.010 | 3.010 | 3.000 | 3.010 | 2.937 | 13,900 |
| 2025-12-29 | 3.000 | 3.020 | 3.000 | 3.000 | 2.927 | 20,000 |
| 2025-12-26 | 3.000 | 3.040 | 3.000 | 3.040 | 2.966 | 1,700 |
| 2025-12-24 | 3.010 | 3.010 | 3.000 | 3.000 | 2.927 | 3,100 |
| 2025-12-23 | 3.000 | 3.010 | 3.000 | 3.000 | 2.927 | 24,600 |
| 2025-12-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.927 | 5,400 |
| 2025-12-19 | 3.040 | 3.040 | 3.000 | 3.000 | 2.927 | 12,300 |
| 2025-12-18 | 2.940 | 2.940 | 2.930 | 2.940 | 2.869 | 12,700 |
| 2025-12-17 | 2.920 | 2.970 | 2.920 | 2.970 | 2.898 | 14,400 |
| 2025-12-16 | 2.980 | 3.000 | 2.920 | 2.960 | 2.888 | 26,500 |
| 2025-12-15 | 3.030 | 3.030 | 2.980 | 2.980 | 2.908 | 15,600 |
| 2025-12-12 | 3.010 | 3.030 | 2.980 | 3.030 | 2.956 | 4,300 |
| 2025-12-11 | 3.000 | 3.020 | 3.000 | 3.010 | 2.937 | 4,300 |
| 2025-12-10 | 3.160 | 3.160 | 2.980 | 3.000 | 2.927 | 16,500 |
| 2025-12-09 | 3.060 | 3.090 | 3.000 | 3.000 | 2.927 | 8,800 |
| 2025-12-08 | 3.150 | 3.150 | 3.050 | 3.060 | 2.986 | 7,300 |
| 2025-12-05 | 3.150 | 3.150 | 3.130 | 3.150 | 3.073 | 22,500 |
| 2025-12-04 | 3.110 | 3.190 | 3.080 | 3.130 | 3.054 | 26,800 |
| 2025-12-03 | 2.990 | 3.260 | 2.880 | 3.130 | 3.054 | 108,600 |
| 2025-12-02 | 2.880 | 2.910 | 2.820 | 2.860 | 2.791 | 59,000 |
| 2025-12-01 | 2.930 | 2.930 | 2.850 | 2.880 | 2.810 | 27,000 |
| 2025-11-28 | 3.020 | 3.050 | 2.880 | 2.930 | 2.859 | 41,500 |
| 2025-11-27 | 3.050 | 3.100 | 3.000 | 3.040 | 2.966 | 80,500 |
| 2025-11-26 | 3.240 | 3.240 | 3.030 | 3.060 | 2.986 | 160,500 |
| 2025-11-25 | 3.300 | 3.300 | 3.240 | 3.260 | 3.181 | 48,000 |
| 2025-11-24 | 3.330 | 3.330 | 3.250 | 3.270 | 3.191 | 44,600 |
| 2025-11-21 | 3.410 | 3.420 | 3.300 | 3.330 | 3.249 | 79,500 |
| 2025-11-20 | 3.500 | 3.550 | 3.480 | 3.500 | 3.415 | 101,300 |
| 2025-11-19 | 3.370 | 3.400 | 3.300 | 3.400 | 3.317 | 45,000 |
| 2025-11-18 | 3.380 | 3.460 | 3.380 | 3.460 | 3.376 | 4,800 |
| 2025-11-17 | 3.420 | 3.470 | 3.420 | 3.470 | 3.386 | 13,200 |
| 2025-11-14 | 3.360 | 3.440 | 3.300 | 3.420 | 3.337 | 20,900 |
| 2025-11-13 | 3.420 | 3.480 | 3.400 | 3.400 | 3.317 | 24,300 |
| 2025-11-12 | 3.500 | 3.500 | 3.400 | 3.450 | 3.366 | 42,000 |
| 2025-11-11 | 3.450 | 3.530 | 3.430 | 3.520 | 3.434 | 43,500 |
| 2025-11-10 | 3.410 | 3.470 | 3.400 | 3.400 | 3.317 | 15,700 |
| 2025-11-07 | 3.460 | 3.490 | 3.280 | 3.470 | 3.386 | 42,900 |
| 2025-11-06 | 3.460 | 3.560 | 3.460 | 3.560 | 3.474 | 6,000 |
| 2025-11-05 | 3.450 | 3.580 | 3.350 | 3.560 | 3.474 | 34,400 |
| 2025-11-04 | 3.690 | 3.690 | 3.460 | 3.520 | 3.434 | 15,200 |
| 2025-11-03 | 3.690 | 3.720 | 3.610 | 3.650 | 3.561 | 135,000 |
| 2025-10-31 | 3.510 | 3.630 | 3.500 | 3.630 | 3.542 | 98,800 |
| 2025-10-30 | 3.560 | 3.560 | 3.450 | 3.520 | 3.434 | 25,800 |
| 2025-10-29 | 3.400 | 3.490 | 3.400 | 3.440 | 3.356 | 45,800 |
| 2025-10-28 | 3.560 | 3.560 | 3.420 | 3.430 | 3.347 | 98,200 |
| 2025-10-27 | 3.520 | 3.640 | 3.420 | 3.520 | 3.434 | 143,000 |
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.