Kuala Lumpur Kepong Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 21.000 | 21.120 | 20.900 | 21.080 | 20.470 | 264,300 |
| 2025-11-04 | 20.780 | 21.180 | 20.780 | 21.000 | 20.392 | 791,600 |
| 2025-11-03 | 20.500 | 20.860 | 20.480 | 20.780 | 20.178 | 1,911,800 |
| 2025-10-31 | 20.440 | 20.900 | 20.420 | 20.500 | 19.907 | 758,300 |
| 2025-10-30 | 20.800 | 20.900 | 20.640 | 20.880 | 20.276 | 301,900 |
| 2025-10-29 | 21.000 | 21.000 | 20.600 | 20.780 | 20.178 | 395,700 |
| 2025-10-28 | 20.900 | 21.040 | 20.720 | 20.860 | 20.256 | 342,800 |
| 2025-10-27 | 20.540 | 20.900 | 20.540 | 20.900 | 20.295 | 594,800 |
| 2025-10-24 | 20.280 | 20.680 | 20.280 | 20.520 | 19.926 | 1,138,000 |
| 2025-10-23 | 20.760 | 20.800 | 20.380 | 20.540 | 19.945 | 253,400 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2000 MYR |
| 2026-01-29 | 0.4000 MYR |
| 2025-07-09 | 0.2000 MYR |
| 2025-01-28 | 0.4000 MYR |
| 2024-07-05 | 0.2000 MYR |
| 2024-01-30 | 0.4000 MYR |
| 2023-07-10 | 0.2000 MYR |
| 2023-02-17 | 0.8000 MYR |
| 2022-07-08 | 0.2000 MYR |
| 2022-02-18 | 0.8000 MYR |
| 2021-07-09 | 0.2000 MYR |
| 2021-02-19 | 0.3500 MYR |
| 2020-07-10 | 0.1500 MYR |
| 2020-01-24 | 0.3500 MYR |
| 2019-07-12 | 0.1500 MYR |
| 2019-02-21 | 0.3000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.