KESM Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.450 | 4.600 | 4.400 | 4.450 | 4.266 | 47,900 |
| 2024-10-24 | 4.540 | 4.550 | 4.500 | 4.500 | 4.314 | 21,700 |
| 2024-10-23 | 4.650 | 4.650 | 4.450 | 4.500 | 4.314 | 77,700 |
| 2024-10-22 | 4.660 | 4.660 | 4.600 | 4.600 | 4.410 | 43,300 |
| 2024-10-21 | 4.700 | 4.700 | 4.650 | 4.660 | 4.468 | 20,100 |
| 2024-10-18 | 4.700 | 4.710 | 4.650 | 4.660 | 4.468 | 50,000 |
| 2024-10-17 | 4.720 | 4.720 | 4.710 | 4.710 | 4.516 | 15,200 |
| 2024-10-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.525 | 100 |
| 2024-10-14 | 4.710 | 4.740 | 4.710 | 4.720 | 4.525 | 16,800 |
| 2024-10-11 | 4.700 | 4.720 | 4.670 | 4.720 | 4.525 | 11,800 |
| 2024-10-10 | 4.760 | 4.800 | 4.750 | 4.750 | 4.554 | 7,700 |
| 2024-10-09 | 4.760 | 4.800 | 4.760 | 4.760 | 4.564 | 9,700 |
| 2024-10-08 | 4.800 | 4.800 | 4.750 | 4.750 | 4.554 | 11,400 |
| 2024-10-07 | 4.740 | 4.800 | 4.700 | 4.800 | 4.602 | 3,500 |
| 2024-10-04 | 4.800 | 4.800 | 4.650 | 4.650 | 4.458 | 46,600 |
| 2024-10-03 | 4.810 | 4.820 | 4.730 | 4.780 | 4.583 | 67,600 |
| 2024-10-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.712 | 1,200 |
| 2024-10-01 | 4.960 | 4.960 | 4.920 | 4.920 | 4.646 | 3,000 |
| 2024-09-30 | 4.910 | 4.980 | 4.910 | 4.960 | 4.684 | 9,200 |
| 2024-09-27 | 4.900 | 4.980 | 4.900 | 4.900 | 4.627 | 22,700 |
| 2024-09-26 | 4.910 | 4.910 | 4.880 | 4.900 | 4.627 | 22,400 |
| 2024-09-25 | 4.930 | 4.980 | 4.920 | 4.920 | 4.646 | 13,400 |
| 2024-09-24 | 4.900 | 4.920 | 4.900 | 4.920 | 4.646 | 16,800 |
| 2024-09-23 | 5.050 | 5.050 | 4.810 | 4.920 | 4.646 | 87,200 |
| 2024-09-20 | 4.900 | 5.120 | 4.900 | 5.050 | 4.769 | 132,900 |
| 2024-09-19 | 5.180 | 5.180 | 4.970 | 5.000 | 4.722 | 110,300 |
| 2024-09-18 | 5.350 | 5.350 | 5.060 | 5.110 | 4.826 | 117,200 |
| 2024-09-17 | 5.420 | 5.420 | 5.340 | 5.340 | 5.043 | 30,800 |
| 2024-09-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.118 | 6,800 |
| 2024-09-12 | 5.440 | 5.440 | 5.420 | 5.420 | 5.118 | 6,700 |
| 2024-09-11 | 5.440 | 5.440 | 5.440 | 5.440 | 5.137 | 1,000 |
| 2024-09-06 | 5.650 | 5.660 | 5.500 | 5.600 | 5.288 | 10,400 |
| 2024-09-05 | 5.660 | 5.660 | 5.600 | 5.600 | 5.288 | 2,300 |
| 2024-09-04 | 5.500 | 5.650 | 5.500 | 5.600 | 5.288 | 2,600 |
| 2024-09-03 | 5.510 | 5.510 | 5.400 | 5.400 | 5.099 | 4,000 |
| 2024-09-02 | 5.480 | 5.500 | 5.400 | 5.500 | 5.194 | 5,900 |
| 2024-08-30 | 5.680 | 5.680 | 5.400 | 5.420 | 5.118 | 24,600 |
| 2024-08-29 | 5.400 | 5.760 | 5.400 | 5.420 | 5.118 | 10,000 |
| 2024-08-28 | 5.520 | 5.600 | 5.330 | 5.400 | 5.099 | 119,500 |
| 2024-08-27 | 5.700 | 5.800 | 5.620 | 5.640 | 5.326 | 7,400 |
| 2024-08-26 | 5.700 | 5.790 | 5.550 | 5.610 | 5.298 | 38,900 |
| 2024-08-23 | 5.850 | 5.850 | 5.720 | 5.730 | 5.411 | 15,000 |
| 2024-08-22 | 5.860 | 5.860 | 5.850 | 5.850 | 5.524 | 4,900 |
| 2024-08-21 | 5.950 | 5.950 | 5.870 | 5.870 | 5.543 | 3,300 |
| 2024-08-20 | 5.900 | 5.930 | 5.870 | 5.870 | 5.543 | 4,400 |
| 2024-08-19 | 5.940 | 5.960 | 5.880 | 5.920 | 5.590 | 25,400 |
| 2024-08-16 | 5.930 | 6.050 | 5.910 | 5.950 | 5.619 | 14,100 |
| 2024-08-15 | 5.940 | 5.940 | 5.910 | 5.920 | 5.590 | 10,900 |
| 2024-08-14 | 6.000 | 6.290 | 5.910 | 5.910 | 5.581 | 15,900 |
| 2024-08-13 | 6.100 | 6.100 | 5.940 | 5.940 | 5.609 | 16,600 |
| 2024-08-12 | 6.000 | 6.100 | 6.000 | 6.000 | 5.666 | 18,000 |
| 2024-08-09 | 5.940 | 6.080 | 5.940 | 6.000 | 5.666 | 28,900 |
| 2024-08-08 | 5.910 | 5.910 | 5.890 | 5.900 | 5.572 | 8,300 |
| 2024-08-07 | 5.980 | 6.080 | 5.930 | 5.930 | 5.600 | 26,400 |
| 2024-08-06 | 5.900 | 5.950 | 5.820 | 5.880 | 5.553 | 50,000 |
| 2024-08-05 | 6.080 | 6.080 | 5.810 | 5.850 | 5.524 | 129,200 |
| 2024-08-02 | 6.120 | 6.190 | 6.050 | 6.080 | 5.741 | 167,100 |
| 2024-08-01 | 6.200 | 6.290 | 6.170 | 6.220 | 5.874 | 42,700 |
| 2024-07-31 | 6.190 | 6.200 | 6.110 | 6.190 | 5.845 | 79,700 |
| 2024-07-30 | 6.290 | 6.290 | 6.180 | 6.200 | 5.855 | 31,700 |
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.