KESM Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.580 | 12.820 | 12.580 | 12.720 | 11.716 | 50,200 |
| 2021-11-08 | 12.300 | 12.380 | 12.300 | 12.380 | 11.403 | 19,600 |
| 2021-11-05 | 12.300 | 12.480 | 12.260 | 12.320 | 11.348 | 20,700 |
| 2021-11-03 | 12.180 | 12.200 | 12.140 | 12.140 | 11.182 | 11,300 |
| 2021-11-02 | 12.300 | 12.300 | 12.120 | 12.160 | 11.200 | 1,500 |
| 2021-11-01 | 12.180 | 12.180 | 12.080 | 12.080 | 11.127 | 11,500 |
| 2021-10-29 | 12.260 | 12.260 | 12.200 | 12.200 | 11.237 | 8,600 |
| 2021-10-28 | 12.280 | 12.340 | 12.240 | 12.240 | 11.274 | 28,500 |
| 2021-10-27 | 12.200 | 12.300 | 12.200 | 12.200 | 11.237 | 5,100 |
| 2021-10-26 | 12.200 | 12.300 | 12.180 | 12.200 | 11.237 | 11,500 |
| 2021-10-25 | 12.140 | 12.300 | 12.140 | 12.260 | 11.292 | 8,400 |
| 2021-10-22 | 12.120 | 12.200 | 12.120 | 12.160 | 11.200 | 4,200 |
| 2021-10-21 | 12.140 | 12.200 | 12.100 | 12.200 | 11.237 | 17,400 |
| 2021-10-20 | 12.380 | 12.380 | 12.100 | 12.140 | 11.182 | 17,600 |
| 2021-10-18 | 12.180 | 12.300 | 12.120 | 12.240 | 11.274 | 9,000 |
| 2021-10-15 | 12.000 | 12.280 | 12.000 | 12.180 | 11.219 | 23,000 |
| 2021-10-14 | 11.900 | 12.100 | 11.900 | 12.020 | 11.071 | 8,700 |
← NewerPage 20 of 20 · 1,157 trading days
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.