KESM Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.510 | 3.630 | 3.500 | 3.630 | 3.542 | 98,800 |
| 2025-10-30 | 3.560 | 3.560 | 3.450 | 3.520 | 3.434 | 25,800 |
| 2025-10-29 | 3.400 | 3.490 | 3.400 | 3.440 | 3.356 | 45,800 |
| 2025-10-28 | 3.560 | 3.560 | 3.420 | 3.430 | 3.347 | 98,200 |
| 2025-10-27 | 3.520 | 3.640 | 3.420 | 3.520 | 3.434 | 143,000 |
| 2025-10-24 | 3.230 | 3.450 | 3.230 | 3.440 | 3.356 | 67,800 |
| 2025-10-23 | 3.320 | 3.350 | 3.200 | 3.210 | 3.132 | 36,800 |
← NewerPage 5 of 5 · 247 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.