Kuala Lumpur Kepong Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.300	20.340	20.120	20.300	20.300	1,580,700
2026-10-21	19.780	20.200	19.680	20.080	20.080	484,000
2026-10-20	20.160	20.200	19.700	19.780	19.780	268,800
2026-10-19	19.900	20.260	19.780	20.160	20.160	502,800
2026-10-16	21.120	21.120	19.820	20.000	20.000	945,600
2026-10-15	21.300	21.360	20.860	21.100	21.100	482,000
2026-10-14	20.980	21.300	20.820	21.300	21.300	656,400
2026-10-13	20.700	21.000	20.700	20.840	20.840	278,000
2026-10-12	20.340	20.860	20.340	20.560	20.560	498,900
2026-10-09	20.500	21.000	20.500	20.620	20.620	455,200
2026-10-08	21.000	21.000	20.320	20.540	20.540	405,900
2026-10-07	21.400	21.400	20.900	21.100	21.100	112,300
2026-10-06	20.860	21.460	20.860	21.320	21.320	198,500
2026-10-05	20.740	21.200	20.560	20.860	20.860	407,500
2026-10-02	21.420	21.420	20.740	21.000	21.000	291,900
2026-10-01	22.020	22.020	21.400	21.420	21.420	301,000
2026-09-30	22.480	22.540	22.060	22.200	22.200	1,799,900
2026-09-29	22.160	22.620	22.160	22.500	22.500	501,700
2026-09-28	22.600	22.660	22.480	22.600	22.600	266,000
2026-09-25	22.480	22.540	22.280	22.520	22.520	994,600
2026-09-24	22.300	22.680	22.300	22.480	22.480	224,900
2026-09-23	22.760	22.760	22.300	22.500	22.500	537,100
2026-09-22	22.600	22.700	22.560	22.700	22.700	1,988,300

Page 1 of 1 · 23 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.