KESM Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.710 | 3.750 | 3.710 | 3.710 | 3.557 | 14,700 |
| 2025-01-21 | 3.710 | 3.800 | 3.700 | 3.710 | 3.557 | 54,100 |
| 2025-01-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.557 | 6,300 |
| 2025-01-17 | 3.700 | 3.720 | 3.690 | 3.720 | 3.567 | 14,800 |
| 2025-01-16 | 3.700 | 3.770 | 3.700 | 3.710 | 3.557 | 35,800 |
| 2025-01-15 | 3.780 | 3.780 | 3.600 | 3.690 | 3.538 | 63,700 |
| 2025-01-14 | 3.760 | 3.800 | 3.760 | 3.780 | 3.624 | 7,200 |
| 2025-01-13 | 3.900 | 3.900 | 3.750 | 3.760 | 3.605 | 67,200 |
| 2025-01-10 | 3.920 | 3.920 | 3.890 | 3.920 | 3.758 | 44,200 |
| 2025-01-09 | 4.090 | 4.130 | 3.800 | 3.900 | 3.739 | 181,400 |
| 2025-01-08 | 3.890 | 4.250 | 3.880 | 4.080 | 3.912 | 357,400 |
| 2025-01-07 | 3.740 | 3.910 | 3.740 | 3.890 | 3.729 | 171,100 |
| 2025-01-06 | 3.610 | 3.740 | 3.600 | 3.740 | 3.586 | 111,900 |
| 2025-01-03 | 3.480 | 3.600 | 3.480 | 3.600 | 3.451 | 86,900 |
| 2025-01-02 | 3.460 | 3.480 | 3.460 | 3.480 | 3.336 | 10,100 |
| 2024-12-31 | 3.420 | 3.460 | 3.410 | 3.460 | 3.317 | 79,300 |
| 2024-12-30 | 3.420 | 3.450 | 3.410 | 3.420 | 3.279 | 194,800 |
| 2024-12-27 | 3.420 | 3.460 | 3.410 | 3.420 | 3.279 | 66,600 |
| 2024-12-26 | 3.440 | 3.490 | 3.410 | 3.420 | 3.279 | 234,300 |
| 2024-12-24 | 3.430 | 3.440 | 3.410 | 3.430 | 3.288 | 130,600 |
| 2024-12-23 | 3.430 | 3.470 | 3.410 | 3.420 | 3.279 | 58,500 |
| 2024-12-20 | 3.410 | 3.480 | 3.380 | 3.480 | 3.336 | 66,400 |
| 2024-12-19 | 3.500 | 3.500 | 3.410 | 3.410 | 3.269 | 326,000 |
| 2024-12-18 | 3.510 | 3.540 | 3.510 | 3.530 | 3.384 | 178,000 |
| 2024-12-17 | 3.580 | 3.610 | 3.500 | 3.520 | 3.375 | 89,600 |
| 2024-12-16 | 3.690 | 3.750 | 3.610 | 3.620 | 3.471 | 90,100 |
| 2024-12-13 | 3.520 | 3.680 | 3.520 | 3.680 | 3.528 | 46,700 |
| 2024-12-12 | 3.500 | 3.520 | 3.470 | 3.500 | 3.356 | 26,800 |
| 2024-12-11 | 3.520 | 3.520 | 3.430 | 3.460 | 3.317 | 104,000 |
| 2024-12-10 | 3.530 | 3.530 | 3.490 | 3.520 | 3.375 | 70,000 |
| 2024-12-09 | 3.640 | 3.650 | 3.450 | 3.480 | 3.336 | 119,800 |
| 2024-12-06 | 3.600 | 3.650 | 3.600 | 3.640 | 3.490 | 67,700 |
| 2024-12-05 | 3.730 | 3.730 | 3.590 | 3.650 | 3.499 | 117,500 |
| 2024-12-04 | 3.400 | 3.730 | 3.400 | 3.720 | 3.567 | 303,700 |
| 2024-12-03 | 3.380 | 3.440 | 3.380 | 3.400 | 3.260 | 117,400 |
| 2024-12-02 | 3.410 | 3.410 | 3.380 | 3.390 | 3.250 | 58,200 |
| 2024-11-29 | 3.350 | 3.500 | 3.350 | 3.420 | 3.279 | 113,700 |
| 2024-11-28 | 3.500 | 3.500 | 3.350 | 3.350 | 3.212 | 118,200 |
| 2024-11-27 | 3.520 | 3.530 | 3.510 | 3.510 | 3.365 | 74,900 |
| 2024-11-26 | 3.570 | 3.570 | 3.520 | 3.520 | 3.375 | 48,700 |
| 2024-11-25 | 3.670 | 3.780 | 3.500 | 3.570 | 3.423 | 120,400 |
| 2024-11-22 | 3.900 | 3.900 | 3.670 | 3.680 | 3.528 | 248,300 |
| 2024-11-21 | 4.030 | 4.030 | 3.880 | 3.900 | 3.739 | 69,900 |
| 2024-11-20 | 4.160 | 4.160 | 4.030 | 4.030 | 3.864 | 120,400 |
| 2024-11-19 | 4.230 | 4.230 | 4.170 | 4.170 | 3.998 | 4,000 |
| 2024-11-18 | 4.180 | 4.230 | 4.180 | 4.230 | 4.055 | 21,100 |
| 2024-11-15 | 4.230 | 4.230 | 4.160 | 4.180 | 4.008 | 37,900 |
| 2024-11-14 | 4.200 | 4.240 | 4.200 | 4.230 | 4.055 | 28,500 |
| 2024-11-13 | 4.230 | 4.230 | 4.210 | 4.210 | 4.036 | 36,400 |
| 2024-11-12 | 4.240 | 4.300 | 4.240 | 4.240 | 4.065 | 13,800 |
| 2024-11-11 | 4.330 | 4.330 | 4.250 | 4.300 | 4.123 | 24,600 |
| 2024-11-08 | 4.340 | 4.340 | 4.330 | 4.330 | 4.151 | 1,300 |
| 2024-11-07 | 4.390 | 4.400 | 4.280 | 4.280 | 4.103 | 60,200 |
| 2024-11-06 | 4.260 | 4.400 | 4.240 | 4.300 | 4.123 | 146,300 |
| 2024-11-05 | 4.270 | 4.400 | 4.270 | 4.270 | 4.094 | 11,300 |
| 2024-11-04 | 4.300 | 4.300 | 4.260 | 4.260 | 4.084 | 14,800 |
| 2024-11-01 | 4.260 | 4.300 | 4.260 | 4.300 | 4.123 | 700 |
| 2024-10-30 | 4.380 | 4.380 | 4.260 | 4.260 | 4.084 | 47,200 |
| 2024-10-29 | 4.450 | 4.450 | 4.390 | 4.400 | 4.218 | 13,200 |
| 2024-10-28 | 4.450 | 4.450 | 4.380 | 4.440 | 4.257 | 10,900 |
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.