KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.950	2.950	2.870	2.870	2.752	36,300
2025-07-24	2.880	2.990	2.880	2.900	2.780	6,000
2025-07-23	2.880	2.880	2.880	2.880	2.761	1,500
2025-07-22	2.900	2.900	2.900	2.900	2.780	3,700
2025-07-21	2.880	2.900	2.830	2.900	2.780	12,000
2025-07-18	2.910	2.910	2.910	2.910	2.790	4,800
2025-07-17	2.880	2.880	2.850	2.860	2.742	8,400
2025-07-16	2.820	2.980	2.820	2.880	2.761	17,800
2025-07-15	2.950	2.950	2.820	2.880	2.761	13,100
2025-07-14	2.980	3.000	2.950	2.970	2.847	7,100
2025-07-11	2.950	2.950	2.950	2.950	2.828	2,800
2025-07-09	2.900	2.900	2.900	2.900	2.780	1,000
2025-07-08	2.950	2.950	2.950	2.950	2.828	3,300
2025-07-07	2.910	2.960	2.910	2.960	2.838	400
2025-07-04	2.970	3.030	2.960	2.960	2.838	6,300
2025-07-03	2.960	3.000	2.960	3.000	2.876	8,600
2025-07-02	2.900	2.930	2.900	2.930	2.809	4,400
2025-07-01	2.860	2.860	2.860	2.860	2.742	1,000
2025-06-30	2.900	2.900	2.880	2.880	2.761	9,900
2025-06-26	2.840	2.900	2.840	2.900	2.780	2,400
2025-06-25	2.900	2.900	2.840	2.900	2.780	4,800
2025-06-24	2.840	2.900	2.840	2.860	2.742	9,600
2025-06-23	2.830	2.840	2.830	2.840	2.723	2,000
2025-06-20	2.820	2.840	2.820	2.830	2.713	2,100
2025-06-19	2.890	2.890	2.890	2.890	2.771	2,300
2025-06-17	2.780	2.950	2.780	2.950	2.828	7,800
2025-06-16	2.800	2.820	2.750	2.790	2.675	18,300
2025-06-13	2.850	2.850	2.780	2.850	2.732	29,900
2025-06-12	2.920	2.920	2.850	2.850	2.732	5,300
2025-06-11	2.920	2.920	2.920	2.920	2.800	1,000
2025-06-10	2.920	2.920	2.920	2.920	2.800	1,000
2025-06-09	2.920	2.920	2.920	2.920	2.800	100
2025-06-06	2.850	2.920	2.850	2.920	2.800	1,300
2025-06-05	2.890	2.910	2.890	2.910	2.790	19,300
2025-06-04	2.880	2.890	2.820	2.820	2.704	12,900
2025-06-03	2.900	2.980	2.850	2.900	2.780	8,500
2025-05-30	3.050	3.050	2.940	2.980	2.857	8,800
2025-05-29	2.960	3.000	2.900	2.910	2.790	7,000
2025-05-28	2.860	2.960	2.850	2.960	2.838	2,200
2025-05-27	3.010	3.010	2.950	2.950	2.828	1,200
2025-05-26	2.900	2.900	2.900	2.900	2.780	1,000
2025-05-23	2.990	3.030	2.910	2.950	2.828	11,700
2025-05-22	2.990	2.990	2.920	2.930	2.809	1,700
2025-05-21	2.950	2.990	2.930	2.960	2.838	11,200
2025-05-20	3.000	3.030	2.930	2.950	2.828	42,000
2025-05-19	3.060	3.100	2.960	3.000	2.876	24,600
2025-05-16	3.060	3.110	3.050	3.060	2.934	16,800
2025-05-15	3.090	3.200	3.060	3.110	2.982	84,300
2025-05-14	3.000	3.170	2.990	3.150	3.020	58,900
2025-05-13	2.970	3.150	2.920	2.940	2.819	52,400
2025-05-09	2.850	2.850	2.850	2.850	2.732	3,000
2025-05-08	2.900	2.900	2.900	2.900	2.780	11,100
2025-05-07	2.850	2.900	2.850	2.900	2.780	2,300
2025-05-06	2.900	2.900	2.830	2.830	2.713	14,500
2025-05-05	2.910	2.910	2.890	2.900	2.780	16,700
2025-05-02	2.950	2.980	2.900	2.910	2.790	23,500
2025-04-30	2.900	2.910	2.900	2.900	2.780	13,500
2025-04-29	2.900	2.930	2.900	2.900	2.780	26,300
2025-04-28	2.900	3.000	2.900	2.910	2.790	13,100
2025-04-25	2.910	3.040	2.900	3.040	2.915	12,200

← NewerPage 6 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.