Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KGW Group Bhd (0282) Historical Prices

MY:0282 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.090.090.090.090.00%30,0000.13
Nov 10, 20260.090.090.090.090.090.00%30,0000.13
Nov 09, 20260.090.090.090.090.090.00%00.00
Nov 06, 20260.090.090.090.090.090.00%1,0000.00
Nov 05, 20260.090.090.090.090.090.00%86,6000.35
Nov 04, 20260.090.090.090.090.090.00%192,7000.79
Nov 03, 20260.090.090.090.090.090.00%00.00
Nov 02, 20260.090.090.090.090.09-5.56%24,0000.09
Oct 30, 20260.090.090.090.090.090.00%50,0000.20
Oct 29, 20260.090.090.090.090.09+5.88%400,0001.52
Oct 28, 20260.090.090.090.090.09-5.56%115,6000.44
Oct 27, 20260.090.090.090.090.09+12.50%2,0000.01
Oct 26, 20260.090.090.080.080.08-11.11%48,0000.17
Oct 23, 20260.090.090.090.090.090.00%2,0000.01
Oct 22, 20260.090.090.090.090.090.00%122,8000.42
Oct 21, 20260.090.090.090.090.090.00%10,0000.03
Oct 20, 20260.090.090.090.090.090.00%30,0000.10
Oct 19, 20260.090.090.090.090.090.00%30,0000.10
Oct 16, 20260.090.100.090.090.090.00%00.00
Oct 15, 20260.090.100.090.090.090.00%99,0000.33
Oct 14, 20260.090.100.090.090.090.00%00.00
Oct 13, 20260.090.090.090.090.09-5.26%84,0000.28
Oct 12, 20260.100.100.100.100.100.00%8,0000.03
Oct 09, 20260.090.100.090.100.100.00%173,0000.57
Oct 08, 20260.100.100.100.100.100.00%26,5000.09
Oct 07, 20260.100.100.100.100.100.00%18,2000.06
Oct 06, 20260.100.100.100.100.100.00%264,0000.89
Oct 05, 20260.100.100.100.100.10-5.00%20,0000.07
Oct 02, 20260.100.100.100.100.100.00%00.00
Oct 01, 20260.100.100.100.100.100.00%255,8000.86
Sep 30, 20260.100.100.100.100.100.00%50,1000.17
Sep 29, 20260.100.100.100.100.100.00%00.00
Sep 28, 20260.100.100.100.100.10-4.76%386,7001.30
Sep 25, 20260.110.110.100.110.110.00%228,8000.78
Sep 24, 20260.100.110.100.110.11+10.53%2,324,2009.03
Sep 23, 20260.100.100.100.100.100.00%00.00
Sep 22, 20260.100.100.100.100.10-5.00%17,5000.07
Sep 21, 20260.100.100.100.100.10+5.26%2,136,1009.56
Sep 18, 20260.090.100.090.100.100.00%32,5000.15
Sep 17, 20260.100.100.090.100.10-5.00%311,7001.43
Sep 16, 20260.100.110.100.100.100.00%00.00
Sep 15, 20260.110.110.100.100.10-4.76%158,3000.72
Sep 14, 20260.100.110.100.110.110.00%264,5001.23
Sep 11, 20260.100.110.100.110.11+10.53%2,006,00011.00
Sep 10, 20260.100.100.090.100.100.00%00.00
Sep 09, 20260.090.100.090.100.10+5.56%1,158,2006.90
Sep 08, 20260.090.090.090.090.090.00%00.00
Sep 07, 20260.090.090.090.090.09-5.26%60,0000.36
Sep 04, 20260.090.100.090.100.10+11.76%1,031,6996.80
Sep 03, 20260.090.090.080.090.090.00%00.00