KESM Industries Bhd historical data

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

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
2025-10-22	3.300	3.330	3.210	3.330	3.249	26,700
2025-10-21	3.300	3.400	3.250	3.300	3.220	82,300
2025-10-17	3.360	3.400	3.200	3.210	3.132	150,400
2025-10-16	3.470	3.480	3.360	3.400	3.317	101,700
2025-10-15	3.450	3.530	3.430	3.450	3.366	59,600
2025-10-14	3.640	3.700	3.420	3.470	3.386	194,100
2025-10-13	3.550	3.640	3.500	3.620	3.532	168,800
2025-10-10	3.880	3.880	3.620	3.670	3.581	354,600
2025-10-09	3.730	3.940	3.720	3.900	3.805	348,000
2025-10-08	3.710	3.760	3.660	3.680	3.591	45,200
2025-10-07	3.900	3.900	3.660	3.770	3.678	91,500
2025-10-06	3.920	4.040	3.860	3.920	3.825	233,400
2025-10-03	3.610	3.860	3.610	3.860	3.766	348,700
2025-10-02	3.400	3.680	3.400	3.610	3.522	186,600
2025-10-01	3.380	3.450	3.380	3.450	3.308	56,800
2025-09-30	3.510	3.510	3.350	3.380	3.241	103,100
2025-09-29	3.530	3.590	3.480	3.500	3.356	83,200
2025-09-26	3.570	3.620	3.500	3.520	3.375	101,800
2025-09-25	3.580	3.610	3.470	3.570	3.423	137,900
2025-09-24	3.610	3.690	3.530	3.680	3.528	160,900
2025-09-23	3.400	3.800	3.400	3.630	3.480	653,500
2025-09-22	2.900	3.390	2.900	3.380	3.241	311,200
2025-09-19	2.800	2.900	2.730	2.870	2.752	218,900
2025-09-18	2.540	2.720	2.540	2.700	2.589	15,600
2025-09-17	2.510	2.540	2.510	2.540	2.435	44,700
2025-09-12	2.540	2.540	2.520	2.540	2.435	31,800
2025-09-11	2.550	2.560	2.500	2.540	2.435	72,700
2025-09-10	2.560	2.570	2.550	2.550	2.445	27,300
2025-09-09	2.550	2.570	2.550	2.560	2.454	29,500
2025-09-08	2.540	2.590	2.540	2.560	2.454	34,600
2025-09-04	2.530	2.550	2.520	2.540	2.435	32,000
2025-09-03	2.540	2.550	2.530	2.530	2.426	26,500
2025-09-02	2.530	2.540	2.530	2.540	2.435	25,000
2025-08-29	2.570	2.570	2.530	2.530	2.426	20,700
2025-08-28	2.590	2.610	2.560	2.560	2.454	22,000
2025-08-27	2.630	2.630	2.560	2.580	2.474	27,100
2025-08-26	2.570	2.650	2.570	2.640	2.531	29,000
2025-08-25	2.640	2.640	2.560	2.560	2.454	28,000
2025-08-22	2.550	2.640	2.530	2.640	2.531	52,200
2025-08-21	2.600	2.620	2.600	2.620	2.512	3,000
2025-08-20	2.590	2.610	2.590	2.610	2.502	5,300
2025-08-19	2.600	2.600	2.590	2.590	2.483	8,800
2025-08-18	2.570	2.570	2.510	2.510	2.406	29,100
2025-08-15	2.560	2.600	2.560	2.560	2.454	28,000
2025-08-14	2.550	2.570	2.550	2.550	2.445	25,000
2025-08-13	2.540	2.600	2.540	2.570	2.464	38,200
2025-08-12	2.510	2.550	2.510	2.530	2.426	31,000
2025-08-11	2.600	2.600	2.520	2.580	2.474	26,200
2025-08-08	2.580	2.660	2.520	2.660	2.550	34,900
2025-08-07	2.600	2.600	2.540	2.580	2.474	30,000
2025-08-06	2.640	2.640	2.580	2.640	2.531	38,000
2025-08-05	2.640	2.680	2.640	2.680	2.569	43,500
2025-08-04	2.660	2.680	2.640	2.640	2.531	30,700

← NewerPage 5 of 20 · 1,151 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.