KESM Industries Bhd.(MY:9334)
4.23+0.03 (+0.71%)
MY:9334
KESM Industries Bhd. historical prices
4.23
At close:+0.03 (+0.71%)
KESM Industries Bhd. (9334) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | +0.71% | 23,600 | 0.38 |
| Nov 10, 2026 | 4.30 | 4.41 | 4.15 | 4.20 | 4.20 | -2.33% | 58,200 | 0.95 |
| Nov 09, 2026 | 4.30 | 4.45 | 4.11 | 4.30 | 4.30 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.45 | 4.45 | 4.11 | 4.30 | 4.30 | -5.29% | 111,600 | 1.83 |
| Nov 05, 2026 | 4.55 | 4.55 | 4.38 | 4.54 | 4.54 | -2.37% | 44,100 | 0.71 |
| Nov 04, 2026 | 4.41 | 4.65 | 4.39 | 4.65 | 4.65 | +4.73% | 41,700 | 0.67 |
| Nov 03, 2026 | 4.55 | 4.57 | 4.40 | 4.44 | 4.44 | -2.20% | 29,800 | 0.48 |
| Nov 02, 2026 | 4.49 | 4.69 | 4.49 | 4.54 | 4.54 | -2.99% | 13,100 | 0.21 |
| Oct 30, 2026 | 4.69 | 4.69 | 4.58 | 4.68 | 4.68 | -0.21% | 24,500 | 0.38 |
| Oct 29, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | +2.40% | 24,800 | 0.38 |
| Oct 28, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -0.22% | 5,100 | 0.08 |
| Oct 27, 2026 | 4.68 | 4.78 | 4.43 | 4.59 | 4.59 | -1.71% | 80,300 | 1.21 |
| Oct 26, 2026 | 4.68 | 4.68 | 4.52 | 4.67 | 4.67 | -0.43% | 34,100 | 0.51 |
| Oct 23, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | +2.18% | 97,300 | 1.46 |
| Oct 22, 2026 | 4.52 | 4.59 | 4.38 | 4.59 | 4.59 | +1.77% | 43,500 | 0.65 |
| Oct 21, 2026 | 4.46 | 4.56 | 4.36 | 4.51 | 4.51 | +1.12% | 32,500 | 0.48 |
| Oct 20, 2026 | 4.65 | 4.68 | 4.33 | 4.46 | 4.46 | -4.90% | 60,700 | 0.88 |
| Oct 19, 2026 | 4.75 | 4.75 | 4.54 | 4.69 | 4.69 | -1.47% | 115,200 | 1.63 |
| Oct 16, 2026 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | +5.54% | 185,900 | 2.67 |
| Oct 15, 2026 | 4.57 | 4.61 | 4.40 | 4.51 | 4.51 | -2.38% | 103,900 | 1.51 |
| Oct 14, 2026 | 4.44 | 4.62 | 4.43 | 4.62 | 4.62 | +3.36% | 110,700 | 1.63 |
| Oct 13, 2026 | 4.62 | 4.62 | 4.40 | 4.47 | 4.47 | -2.40% | 66,900 | 0.99 |
| Oct 12, 2026 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | +1.78% | 206,800 | 3.20 |
| Oct 09, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | +3.69% | 150,700 | 2.39 |
| Oct 08, 2026 | 4.38 | 4.45 | 4.00 | 4.34 | 4.34 | -0.23% | 180,300 | 2.98 |
| Oct 07, 2026 | 4.40 | 4.45 | 4.32 | 4.35 | 4.35 | -1.14% | 166,400 | 2.85 |
| Oct 06, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | +3.41% | 116,100 | 2.03 |
| Oct 05, 2026 | 4.24 | 4.30 | 4.08 | 4.30 | 4.26 | +1.43% | 133,500 | 2.42 |
| Oct 02, 2026 | 4.16 | 4.25 | 4.16 | 4.24 | 4.20 | +1.92% | 23,200 | 0.42 |
| Oct 01, 2026 | 4.13 | 4.26 | 4.12 | 4.16 | 4.12 | +0.73% | 64,000 | 1.17 |
| Sep 30, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.09 | +0.71% | 45,400 | 0.83 |
| Sep 29, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.06 | +1.00% | 60,600 | 1.11 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.05 | 4.06 | 4.02 | -3.11% | 139,300 | 2.49 |
| Sep 25, 2026 | 4.22 | 4.29 | 4.15 | 4.19 | 4.15 | -1.40% | 61,800 | 1.10 |
| Sep 24, 2026 | 4.33 | 4.33 | 4.21 | 4.25 | 4.21 | -1.84% | 98,900 | 1.79 |
| Sep 23, 2026 | 4.35 | 4.40 | 4.15 | 4.33 | 4.28 | +7.96% | 375,400 | 7.29 |
| Sep 22, 2026 | 4.00 | 4.07 | 3.99 | 4.01 | 3.97 | +0.76% | 69,000 | 1.33 |
| Sep 21, 2026 | 3.94 | 3.98 | 3.89 | 3.98 | 3.94 | +1.03% | 12,100 | 0.23 |
| Sep 18, 2026 | 3.91 | 4.03 | 3.90 | 3.94 | 3.90 | +0.52% | 7,700 | 0.14 |
| Sep 17, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.88 | -0.51% | 5,700 | 0.10 |
| Sep 16, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.90 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.90 | +0.52% | 6,200 | 0.10 |
| Sep 14, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.88 | -1.02% | 37,500 | 0.63 |
| Sep 11, 2026 | 3.99 | 3.99 | 3.93 | 3.96 | 3.92 | -0.76% | 15,200 | 0.25 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.96 | 3.99 | 3.95 | -0.25% | 27,900 | 0.43 |
| Sep 09, 2026 | 3.93 | 4.07 | 3.90 | 4.00 | 3.96 | +1.54% | 142,600 | 2.20 |
| Sep 08, 2026 | 3.95 | 3.95 | 3.90 | 3.94 | 3.90 | +0.75% | 35,800 | 0.52 |
| Sep 07, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.87 | -0.74% | 6,600 | 0.09 |
| Sep 04, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.90 | -0.26% | 22,800 | 0.30 |
| Sep 03, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.91 | -1.51% | 29,200 | 0.36 |
