LKL International Bhd.(MY:0182)
0.030.00 (0.00%)
MY:0182
LKL International Bhd. historical prices
0.03
At close:0.00 (0.00%)
LKL International Bhd. (0182) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 441,000 | 0.91 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 4,809,700 | 11.65 |
| Nov 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 30,000 | 0.07 |
| Nov 04, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 8,000 | 0.02 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 11,000 | 0.03 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 100 | 0.00 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 5,700 | 0.01 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 38,500 | 0.09 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 4,316,000 | 12.33 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 150,800 | 0.43 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 2,000 | 0.01 |
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +20.00% | 1,774,800 | 5.51 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 36,300 | 0.11 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,596,500 | 5.31 |
| Oct 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 4,500 | 0.01 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 480,200 | 1.63 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 33,500 | 0.11 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 67,300 | 0.23 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 30,000 | 0.10 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 109,100 | 0.37 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +16.67% | 3,000 | 0.01 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 426,000 | 1.44 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 10,400 | 0.04 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 7,500 | 0.03 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 404,700 | 1.40 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 115,000 | 0.40 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 242,700 | 0.86 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 169,500 | 0.60 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 472,800 | 1.71 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 766,400 | 2.91 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | +14.29% | 11,505,000 | 141.76 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 156,400 | 1.99 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 400 | 0.01 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 41,600 | 0.51 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 32,000 | 0.39 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 144,200 | 1.82 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 255,600 | 3.32 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 441,000 | 6.30 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +33.33% | 711,000 | 11.93 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 11,900 | 0.19 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 110,000 | 1.79 |
| Sep 07, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 500 | 0.01 |
| Sep 02, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 117,300 | 1.88 |
