KESM Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.910	3.040	2.900	3.040	2.915	12,200
2025-04-24	2.930	2.930	2.890	2.890	2.771	14,800
2025-04-23	2.980	3.050	2.900	2.930	2.809	50,500
2025-04-21	2.880	2.980	2.880	2.980	2.857	2,900
2025-04-18	2.690	2.880	2.690	2.880	2.761	9,700
2025-04-17	2.760	2.770	2.690	2.690	2.579	22,600
2025-04-16	2.800	2.800	2.800	2.800	2.684	2,000
2025-04-15	2.880	2.880	2.750	2.750	2.637	21,300
2025-04-14	2.850	2.930	2.750	2.890	2.771	60,900
2025-04-11	2.750	2.750	2.750	2.750	2.637	5,000
2025-04-10	2.660	2.870	2.600	2.600	2.493	65,900
2025-04-09	2.510	2.600	2.460	2.460	2.359	45,000
2025-04-08	2.680	2.680	2.530	2.540	2.435	27,700
2025-04-07	2.810	2.810	2.500	2.510	2.406	132,500
2025-04-04	2.840	2.850	2.820	2.820	2.704	56,400
2025-04-03	2.890	2.900	2.860	2.860	2.742	28,200
2025-04-02	2.920	2.920	2.850	2.910	2.790	13,100
2025-03-28	3.000	3.000	2.880	2.920	2.800	44,100
2025-03-27	2.900	3.020	2.860	2.950	2.828	29,800
2025-03-26	2.860	2.900	2.860	2.900	2.780	28,600
2025-03-25	2.900	2.900	2.830	2.860	2.742	45,200
2025-03-24	2.930	2.950	2.860	2.900	2.780	44,300
2025-03-21	2.900	2.960	2.900	2.950	2.828	19,100
2025-03-20	2.970	2.970	2.950	2.950	2.828	16,300
2025-03-19	2.960	3.000	2.950	2.960	2.838	10,100
2025-03-17	3.000	3.040	2.960	2.960	2.838	39,400
2025-03-14	2.950	3.000	2.950	2.990	2.867	64,200
2025-03-13	3.000	3.100	2.950	2.950	2.828	31,700
2025-03-12	3.010	3.010	2.900	2.910	2.790	156,000
2025-03-11	3.050	3.070	3.000	3.010	2.886	86,100
2025-03-10	3.160	3.160	3.070	3.120	2.991	46,200
2025-03-07	3.130	3.130	3.120	3.130	3.001	29,900
2025-03-06	3.160	3.180	3.120	3.180	3.049	71,800
2025-03-05	3.050	3.150	3.050	3.130	3.001	17,700
2025-03-04	3.100	3.100	3.000	3.050	2.924	44,600
2025-03-03	3.160	3.160	3.130	3.130	3.001	16,100
2025-02-28	3.200	3.240	3.140	3.160	3.030	31,300
2025-02-27	3.290	3.290	3.160	3.220	3.087	63,900
2025-02-26	3.220	3.310	3.220	3.290	3.154	20,400
2025-02-25	3.340	3.340	3.200	3.220	3.087	91,700
2025-02-24	3.400	3.400	3.340	3.340	3.202	36,600
2025-02-21	3.400	3.420	3.390	3.410	3.269	20,800
2025-02-20	3.450	3.450	3.380	3.400	3.260	36,300
2025-02-19	3.450	3.450	3.400	3.400	3.260	50,100
2025-02-18	3.480	3.510	3.450	3.450	3.308	12,500
2025-02-17	3.450	3.540	3.450	3.460	3.317	12,400
2025-02-14	3.530	3.600	3.430	3.450	3.308	75,200
2025-02-13	3.590	3.590	3.540	3.540	3.394	46,400
2025-02-12	3.590	3.590	3.570	3.570	3.423	15,400
2025-02-10	3.600	3.630	3.580	3.580	3.432	24,700
2025-02-07	3.600	3.660	3.600	3.600	3.451	38,400
2025-02-06	3.700	3.700	3.580	3.600	3.451	9,600
2025-02-05	3.700	3.700	3.580	3.700	3.547	3,800
2025-02-04	3.550	3.570	3.550	3.550	3.404	5,100
2025-02-03	3.540	3.550	3.540	3.550	3.404	9,100
2025-01-31	3.480	3.590	3.480	3.580	3.432	13,700
2025-01-28	3.520	3.550	3.500	3.510	3.365	27,200
2025-01-27	3.610	3.610	3.560	3.580	3.432	33,700
2025-01-24	3.700	3.700	3.600	3.620	3.471	36,500
2025-01-23	3.700	3.700	3.630	3.700	3.547	19,500

← NewerPage 7 of 20 · 1,153 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.