KESM Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.550	4.820	4.550	4.760	4.760	185,900
2026-10-15	4.570	4.610	4.400	4.510	4.510	103,900
2026-10-14	4.440	4.620	4.430	4.620	4.620	110,700
2026-10-13	4.620	4.620	4.400	4.470	4.470	66,900
2026-10-12	4.500	4.660	4.500	4.580	4.580	206,800
2026-10-09	4.320	4.500	4.320	4.500	4.500	150,700
2026-10-08	4.380	4.450	4.000	4.340	4.340	180,300
2026-10-07	4.400	4.450	4.320	4.350	4.350	166,400
2026-10-06	4.300	4.400	4.200	4.400	4.400	116,100
2026-10-05	4.240	4.300	4.080	4.300	4.255	133,500
2026-10-02	4.160	4.250	4.160	4.240	4.196	23,200
2026-10-01	4.130	4.260	4.120	4.160	4.117	64,000
2026-09-30	4.100	4.150	4.100	4.130	4.087	45,400
2026-09-29	4.030	4.110	4.030	4.100	4.057	60,600
2026-09-28	4.200	4.200	4.050	4.060	4.018	139,300
2026-09-25	4.220	4.290	4.150	4.190	4.146	61,800
2026-09-24	4.330	4.330	4.210	4.250	4.206	98,900
2026-09-23	4.350	4.400	4.150	4.330	4.285	375,400
2026-09-22	4.000	4.070	3.990	4.010	3.968	69,000
2026-09-21	3.940	3.980	3.890	3.980	3.938	12,100
2026-09-18	3.910	4.030	3.900	3.940	3.899	7,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.