Kuala Lumpur Kepong Bhd(MY:2445)
RM21.08+0.08 (+0.38%)
MY:2445
Kuala Lumpur Kepong Bhd historical prices
RM21.08
At close:+0.08 (+0.38%)
Kuala Lumpur Kepong Bhd (2445) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.00 | 21.20 | 21.00 | 21.08 | 21.08 | +0.38% | 316,000 | 0.40 |
| Nov 10, 2026 | 21.32 | 21.32 | 20.60 | 21.00 | 21.00 | 0.00% | 639,300 | 0.81 |
| Nov 09, 2026 | 21.00 | 21.08 | 20.78 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 21.00 | 21.08 | 20.78 | 21.00 | 21.00 | -0.57% | 395,500 | 0.49 |
| Nov 05, 2026 | 21.20 | 21.20 | 20.92 | 21.12 | 21.12 | +0.19% | 1,125,000 | 1.42 |
| Nov 04, 2026 | 21.24 | 21.24 | 20.92 | 21.08 | 21.08 | +0.38% | 787,100 | 0.97 |
| Nov 03, 2026 | 21.00 | 21.14 | 20.72 | 21.00 | 21.00 | 0.00% | 445,200 | 0.54 |
| Nov 02, 2026 | 20.96 | 21.12 | 20.88 | 21.00 | 21.00 | +0.19% | 133,800 | 0.16 |
| Oct 30, 2026 | 20.66 | 21.00 | 20.58 | 20.96 | 20.96 | +2.14% | 567,600 | 0.68 |
| Oct 29, 2026 | 20.52 | 20.64 | 20.52 | 20.52 | 20.52 | 0.00% | 999,700 | 1.21 |
| Oct 28, 2026 | 20.38 | 20.58 | 20.38 | 20.52 | 20.52 | 0.00% | 1,080,800 | 1.33 |
| Oct 27, 2026 | 20.20 | 20.56 | 20.20 | 20.52 | 20.52 | +0.59% | 1,297,300 | 1.62 |
| Oct 26, 2026 | 20.26 | 20.56 | 19.70 | 20.40 | 20.40 | -0.58% | 1,776,100 | 2.28 |
| Oct 23, 2026 | 20.30 | 20.66 | 20.16 | 20.52 | 20.52 | +1.08% | 458,600 | 0.59 |
| Oct 22, 2026 | 20.30 | 20.34 | 20.12 | 20.30 | 20.30 | +1.10% | 1,580,700 | 2.08 |
| Oct 21, 2026 | 19.78 | 20.20 | 19.68 | 20.08 | 20.08 | +1.52% | 491,500 | 0.65 |
| Oct 20, 2026 | 20.16 | 20.20 | 19.70 | 19.78 | 19.78 | -1.88% | 268,800 | 0.36 |
| Oct 19, 2026 | 19.90 | 20.26 | 19.78 | 20.16 | 20.16 | +0.80% | 509,300 | 0.67 |
| Oct 16, 2026 | 21.12 | 21.12 | 19.82 | 20.00 | 20.00 | -5.21% | 1,047,400 | 1.40 |
| Oct 15, 2026 | 21.30 | 21.36 | 20.86 | 21.10 | 21.10 | -0.94% | 482,000 | 0.64 |
| Oct 14, 2026 | 20.98 | 21.30 | 20.82 | 21.30 | 21.30 | +2.21% | 656,400 | 0.87 |
| Oct 13, 2026 | 20.70 | 21.00 | 20.70 | 20.84 | 20.84 | +1.36% | 278,000 | 0.36 |
| Oct 12, 2026 | 20.34 | 20.86 | 20.34 | 20.56 | 20.56 | -0.29% | 498,900 | 0.64 |
| Oct 09, 2026 | 20.50 | 21.00 | 20.50 | 20.62 | 20.62 | +0.39% | 455,200 | 0.58 |
| Oct 08, 2026 | 21.00 | 21.00 | 20.32 | 20.54 | 20.54 | -2.65% | 405,900 | 0.50 |
| Oct 07, 2026 | 21.40 | 21.40 | 20.90 | 21.10 | 21.10 | -1.03% | 112,300 | 0.14 |
| Oct 06, 2026 | 20.86 | 21.46 | 20.86 | 21.32 | 21.32 | +2.21% | 198,500 | 0.25 |
| Oct 05, 2026 | 20.74 | 21.20 | 20.56 | 20.86 | 20.86 | -0.67% | 407,500 | 0.50 |
| Oct 02, 2026 | 21.42 | 21.42 | 20.74 | 21.00 | 21.00 | -1.96% | 291,900 | 0.36 |
| Oct 01, 2026 | 22.02 | 22.02 | 21.40 | 21.42 | 21.42 | -3.51% | 301,000 | 0.37 |
| Sep 30, 2026 | 22.48 | 22.54 | 22.06 | 22.20 | 22.20 | -1.33% | 1,799,900 | 2.28 |
| Sep 29, 2026 | 22.16 | 22.62 | 22.16 | 22.50 | 22.50 | -0.44% | 501,700 | 0.64 |
| Sep 28, 2026 | 22.60 | 22.66 | 22.48 | 22.60 | 22.60 | +0.36% | 266,000 | 0.34 |
| Sep 25, 2026 | 22.48 | 22.54 | 22.28 | 22.52 | 22.52 | +0.18% | 994,600 | 1.27 |
| Sep 24, 2026 | 22.30 | 22.68 | 22.30 | 22.48 | 22.48 | -0.09% | 224,900 | 0.29 |
| Sep 23, 2026 | 22.76 | 22.76 | 22.30 | 22.50 | 22.50 | -0.88% | 537,100 | 0.68 |
| Sep 22, 2026 | 22.60 | 22.70 | 22.56 | 22.70 | 22.70 | +0.71% | 1,988,300 | 2.62 |
| Sep 21, 2026 | 22.40 | 22.70 | 22.40 | 22.54 | 22.54 | -0.70% | 1,354,700 | 1.82 |
| Sep 18, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | +0.44% | 1,630,300 | 2.17 |
| Sep 17, 2026 | 22.60 | 22.74 | 22.42 | 22.60 | 22.60 | 0.00% | 1,228,600 | 1.66 |
| Sep 16, 2026 | 22.60 | 22.90 | 22.38 | 22.60 | 22.60 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 22.40 | 22.90 | 22.38 | 22.60 | 22.60 | +0.44% | 1,158,500 | 1.57 |
| Sep 14, 2026 | 22.20 | 22.76 | 22.20 | 22.50 | 22.50 | -0.18% | 125,100 | 0.17 |
| Sep 11, 2026 | 22.38 | 22.64 | 22.10 | 22.54 | 22.54 | -0.88% | 173,300 | 0.24 |
| Sep 10, 2026 | 22.90 | 22.90 | 22.40 | 22.74 | 22.74 | -0.70% | 331,700 | 0.45 |
| Sep 09, 2026 | 22.68 | 22.90 | 22.60 | 22.90 | 22.90 | +0.97% | 518,000 | 0.71 |
| Sep 08, 2026 | 22.22 | 22.68 | 22.22 | 22.68 | 22.68 | +0.80% | 1,073,000 | 1.48 |
| Sep 07, 2026 | 22.36 | 22.66 | 22.08 | 22.50 | 22.50 | +1.08% | 509,900 | 0.70 |
| Sep 04, 2026 | 22.38 | 22.38 | 22.04 | 22.26 | 22.26 | -0.54% | 753,100 | 1.04 |
| Sep 03, 2026 | 22.52 | 22.52 | 21.12 | 22.38 | 22.38 | -1.41% | 839,500 | 1.18 |
