KESM Industries Bhd historical data

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

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
2026-09-17	3.930	3.930	3.920	3.920	3.879	5,700
2026-09-15	3.930	3.940	3.930	3.940	3.899	6,200
2026-09-14	3.950	3.950	3.910	3.920	3.879	37,500
2026-09-11	3.990	3.990	3.930	3.960	3.919	15,200
2026-09-10	3.990	3.990	3.960	3.990	3.948	27,900
2026-09-09	3.930	4.070	3.900	4.000	3.958	142,600
2026-09-08	3.950	3.950	3.900	3.940	3.899	35,800
2026-09-07	3.960	3.960	3.910	3.910	3.869	6,600
2026-09-04	3.950	3.950	3.910	3.940	3.899	22,800
2026-09-03	4.030	4.030	3.940	3.950	3.909	29,200
2026-09-02	4.000	4.050	3.900	4.010	3.968	24,800
2026-09-01	4.100	4.100	4.000	4.000	3.958	57,500
2026-08-28	4.200	4.200	4.130	4.140	4.097	41,100
2026-08-27	4.240	4.240	4.130	4.220	4.176	22,700
2026-08-26	4.060	4.340	4.060	4.240	4.196	22,300
2026-08-24	4.160	4.160	4.060	4.060	4.018	64,500
2026-08-21	4.250	4.250	4.170	4.180	4.136	57,200
2026-08-20	4.400	4.410	4.260	4.270	4.225	13,400
2026-08-19	4.340	4.340	4.250	4.280	4.235	27,600
2026-08-18	4.420	4.480	4.340	4.350	4.305	28,400
2026-08-17	4.400	4.500	4.400	4.500	4.453	3,400
2026-08-14	4.480	4.500	4.410	4.500	4.453	15,600
2026-08-13	4.480	4.480	4.380	4.480	4.433	8,300
2026-08-12	4.580	4.600	4.450	4.480	4.433	38,900
2026-08-11	4.460	4.570	4.460	4.570	4.522	70,000
2026-08-10	4.370	4.500	4.350	4.440	4.394	114,400
2026-08-07	4.330	4.400	4.290	4.360	4.314	35,100
2026-08-06	4.280	4.350	4.280	4.310	4.265	44,500
2026-08-05	4.500	4.500	4.290	4.360	4.314	57,300
2026-08-04	4.380	4.460	4.370	4.410	4.364	79,500
2026-08-03	4.360	4.480	4.300	4.370	4.324	54,900
2026-07-31	4.170	4.350	4.170	4.320	4.275	128,800
2026-07-30	4.180	4.240	4.100	4.100	4.057	80,800
2026-07-29	4.320	4.320	4.260	4.290	4.186	37,400
2026-07-28	4.270	4.340	4.200	4.320	4.215	106,500
2026-07-27	4.300	4.380	4.250	4.370	4.264	62,300
2026-07-24	4.280	4.400	4.230	4.300	4.196	72,300
2026-07-23	4.300	4.400	4.210	4.320	4.215	168,500
2026-07-22	4.100	4.340	4.090	4.250	4.147	204,300

Page 1 of 3 · 122 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.