Kee Ming Group Berhad (0392) Historical Prices

Time Period

Events

MY:0392 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.52	2.65	2.52	2.65	2.65	+5.16%	648,400	0.83
Nov 10, 2026	2.65	2.67	2.51	2.52	2.52	-3.82%	323,000	0.40
Nov 09, 2026	2.62	2.62	2.38	2.62	2.62	0.00%	0	0.00
Nov 06, 2026	2.53	2.62	2.38	2.62	2.62	0.00%	1,367,600	1.66
Nov 05, 2026	2.83	2.83	2.57	2.62	2.62	-6.09%	1,759,500	2.17
Nov 04, 2026	2.80	2.82	2.69	2.79	2.79	-0.36%	876,000	1.08
Nov 03, 2026	2.76	2.84	2.72	2.80	2.80	+1.08%	1,145,400	1.42
Nov 02, 2026	2.88	2.88	2.77	2.77	2.77	-4.48%	406,500	0.50
Oct 30, 2026	2.89	2.92	2.81	2.90	2.90	0.00%	663,000	0.81
Oct 29, 2026	2.78	2.91	2.78	2.90	2.90	+4.69%	1,380,200	1.68
Oct 28, 2026	2.70	2.79	2.68	2.77	2.77	+3.36%	471,600	0.55
Oct 27, 2026	2.51	2.71	2.51	2.68	2.68	+8.06%	1,654,400	1.97
Oct 26, 2026	2.45	2.50	2.45	2.48	2.48	+0.40%	424,200	0.49
Oct 23, 2026	2.44	2.48	2.40	2.47	2.47	0.00%	578,300	0.66
Oct 22, 2026	2.59	2.61	2.46	2.47	2.47	-3.89%	703,900	0.81
Oct 21, 2026	2.57	2.60	2.53	2.57	2.57	0.00%	347,100	0.40
Oct 20, 2026	2.59	2.62	2.48	2.57	2.57	0.00%	1,373,300	1.61
Oct 19, 2026	2.49	2.57	2.42	2.57	2.57	+1.98%	1,063,700	1.26
Oct 16, 2026	2.50	2.58	2.50	2.52	2.52	+0.80%	410,600	0.48
Oct 15, 2026	2.63	2.63	2.45	2.50	2.50	-5.27%	1,311,000	1.56
Oct 14, 2026	2.63	2.68	2.58	2.64	2.64	+0.34%	564,600	0.66
Oct 13, 2026	2.78	2.78	2.60	2.63	2.63	-5.40%	1,279,000	1.48
Oct 12, 2026	2.70	2.79	2.69	2.78	2.78	+3.73%	739,600	0.85
Oct 09, 2026	2.56	2.70	2.56	2.68	2.68	+3.88%	437,600	0.50
Oct 08, 2026	2.60	2.61	2.52	2.58	2.58	-1.15%	1,085,700	1.22
Oct 07, 2026	2.74	2.79	2.61	2.61	2.61	-4.74%	605,900	0.67
Oct 06, 2026	2.72	2.75	2.69	2.74	2.74	+2.62%	452,600	0.50
Oct 05, 2026	2.57	2.70	2.55	2.67	2.67	+4.71%	1,100,200	1.19
Oct 02, 2026	2.57	2.61	2.52	2.55	2.55	-1.16%	271,200	0.28
Oct 01, 2026	2.61	2.65	2.56	2.58	2.58	-2.24%	428,300	0.43
Sep 30, 2026	2.65	2.65	2.57	2.64	2.64	0.00%	781,200	0.76
Sep 29, 2026	2.53	2.69	2.48	2.64	2.64	+4.31%	726,200	0.70
Sep 28, 2026	2.59	2.59	2.52	2.53	2.53	-2.32%	218,600	0.21
Sep 25, 2026	2.54	2.63	2.54	2.59	2.59	+1.97%	332,000	0.31
Sep 24, 2026	2.58	2.59	2.52	2.54	2.54	-0.78%	345,600	0.31
Sep 23, 2026	2.53	2.62	2.53	2.56	2.56	+1.19%	822,400	0.72
Sep 22, 2026	2.54	2.56	2.50	2.53	2.53	-0.39%	506,600	0.43
Sep 21, 2026	2.50	2.58	2.46	2.54	2.54	+2.42%	1,007,700	0.84
Sep 18, 2026	2.39	2.50	2.39	2.48	2.48	+4.64%	1,007,900	0.81
Sep 17, 2026	2.35	2.40	2.33	2.37	2.37	+0.42%	576,300	0.44
Sep 16, 2026	2.36	2.43	2.32	2.36	2.36	0.00%	0	0.00
Sep 15, 2026	2.40	2.43	2.32	2.36	2.36	-1.67%	731,300	0.56
Sep 14, 2026	2.55	2.55	2.36	2.40	2.40	-5.88%	1,698,100	1.32
Sep 11, 2026	2.60	2.61	2.54	2.55	2.55	-1.92%	404,600	0.31
Sep 10, 2026	2.59	2.69	2.56	2.60	2.60	+0.78%	1,093,000	0.79
Sep 09, 2026	2.55	2.59	2.48	2.58	2.58	+1.98%	512,400	0.36
Sep 08, 2026	2.45	2.55	2.43	2.53	2.53	+3.27%	515,800	0.35
Sep 07, 2026	2.48	2.50	2.40	2.45	2.45	-1.21%	505,600	0.34
Sep 04, 2026	2.42	2.49	2.42	2.48	2.48	+2.90%	1,307,300	0.89
Sep 03, 2026	2.20	2.47	2.20	2.41	2.41	+10.55%	2,222,400	1.53

Kee Ming Group Berhad historical prices

Kee Ming Group Berhad (0392) Historical Prices

Become an Expert with TipRanks Premium