Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kelington Group Bhd. (0151) Historical Prices

MY:0151 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20267.547.907.527.857.85+3.97%2,703,2000.96
Nov 10, 20267.857.867.507.557.55-1.18%2,102,0000.75
Nov 09, 20267.647.837.237.647.640.00%00.00
Nov 06, 20267.507.837.237.647.64-3.78%9,476,1003.45
Nov 05, 20268.358.357.907.947.94-4.91%2,276,7000.82
Nov 04, 20268.178.388.158.358.35+2.20%3,015,0001.10
Nov 03, 20268.508.508.118.178.17-3.88%3,987,6001.47
Nov 02, 20268.488.508.388.508.50-0.23%1,130,7000.41
Oct 30, 20268.548.608.438.528.52-0.47%851,1000.30
Oct 29, 20268.688.698.488.568.56-1.38%1,024,0000.36
Oct 28, 20268.588.698.508.688.68+1.17%1,466,3000.50
Oct 27, 20268.468.588.368.588.58+2.14%2,477,9000.85
Oct 26, 20268.508.508.358.408.40-1.52%1,769,0000.60
Oct 23, 20268.358.558.308.538.53+1.79%1,226,3000.41
Oct 22, 20268.508.558.368.388.38-1.76%3,234,4001.09
Oct 21, 20268.358.538.358.538.53+2.16%2,156,9000.73
Oct 20, 20268.408.418.358.358.35-0.60%1,776,0000.61
Oct 19, 20268.258.448.108.408.40+0.60%2,988,7001.02
Oct 16, 20268.558.588.358.358.35-1.76%6,133,7002.13
Oct 15, 20268.498.508.368.508.50-2.07%2,531,5000.87
Oct 14, 20268.508.688.358.688.68+2.12%2,790,5000.94
Oct 13, 20268.798.818.368.508.50-2.63%7,063,5002.46
Oct 12, 20268.638.798.628.738.73+1.16%579,7000.20
Oct 09, 20268.688.878.638.638.63-0.58%1,433,2000.48
Oct 08, 20268.958.958.598.688.68-3.02%2,622,5000.88
Oct 07, 20269.029.108.858.958.95-0.78%1,013,5000.34
Oct 06, 20269.139.238.989.029.02-1.10%2,640,8000.87
Oct 05, 20268.639.218.589.129.12+5.68%4,378,2001.47
Oct 02, 20268.578.648.498.638.63+0.70%606,5000.20
Oct 01, 20268.638.698.508.578.57-0.70%1,616,1000.54
Sep 30, 20268.738.808.618.638.63-1.15%1,026,6990.34
Sep 29, 20268.728.818.658.738.73+0.46%961,5000.32
Sep 28, 20268.998.998.718.728.69-3.00%946,1000.31
Sep 25, 20268.779.008.778.998.96+2.52%2,063,3990.67
Sep 24, 20268.758.798.668.778.74+0.23%1,307,6000.42
Sep 23, 20268.748.818.618.758.72+0.45%2,164,5000.69
Sep 22, 20268.688.768.668.718.68+1.28%1,533,2000.47
Sep 21, 20268.748.748.508.608.57-1.71%2,202,5000.67
Sep 18, 20268.588.758.488.758.72+2.58%2,969,2000.89
Sep 17, 20268.428.558.318.538.50+0.59%2,334,7000.70
Sep 16, 20268.488.848.418.488.450.00%00.00
Sep 15, 20268.678.848.418.488.45-1.63%6,025,8001.80
Sep 14, 20268.468.688.108.628.59+1.90%5,802,2001.78
Sep 11, 20268.608.608.338.468.43-2.20%5,143,8001.61
Sep 10, 20268.658.658.468.658.620.00%2,083,0000.64
Sep 09, 20268.698.758.618.658.62-0.46%2,236,7000.69
Sep 08, 20268.558.708.548.698.66+1.64%2,173,0000.66
Sep 07, 20268.738.738.518.558.52-1.62%2,483,9000.75
Sep 04, 20268.788.818.628.698.66-0.68%4,092,8001.25
Sep 03, 20268.668.778.598.758.72+2.10%3,889,9001.17