KLSE:KAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	10,417,400
Oct 24, 2025	0.39	0.39	0.38	0.39	0.39	-	9,151,800
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	7,034,200
Oct 22, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	6,965,900
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	9,975,500
Oct 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	6,289,400
Oct 16, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	5,911,600
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	10,163,500
Oct 14, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	6,827,500
Oct 13, 2025	0.38	0.39	0.38	0.39	0.39	-	5,573,600
Oct 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	9,438,300
Oct 9, 2025	0.38	0.38	0.38	0.38	0.38	-	5,625,100
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	6,950,300
Oct 7, 2025	0.38	0.39	0.38	0.38	0.38	-	8,811,000
Oct 6, 2025	0.38	0.39	0.38	0.38	0.38	-	5,860,300
Oct 3, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	6,879,300
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-	6,625,800
Oct 1, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	6,237,700
Sep 30, 2025	0.38	0.38	0.37	0.38	0.38	-	5,687,500
Sep 29, 2025	0.38	0.38	0.37	0.38	0.38	-	6,454,400
Sep 26, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	17,693,800
Sep 25, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	5,987,900
Sep 24, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	8,272,700
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	-	6,166,400
Sep 22, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	5,252,700
Sep 19, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	6,255,900
Sep 18, 2025	0.37	0.37	0.36	0.37	0.37	-	8,345,300
Sep 17, 2025	0.37	0.37	0.36	0.37	0.37	-	9,908,500
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	6,884,700
Sep 11, 2025	0.36	0.37	0.36	0.36	0.36	-	10,567,900
Sep 10, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	8,087,400
Sep 9, 2025	0.36	0.36	0.35	0.36	0.36	-	6,598,100
Sep 8, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	10,738,400
Sep 4, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	6,584,400
Sep 3, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	9,178,100
Sep 2, 2025	0.35	0.36	0.33	0.35	0.35	-	13,992,100
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	7,336,600
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	7,814,700
Aug 27, 2025	0.36	0.36	0.36	0.36	0.36	-	6,808,600
Aug 26, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	7,708,300
Aug 25, 2025	0.35	0.35	0.34	0.35	0.35	-	7,910,600
Aug 22, 2025	0.35	0.35	0.34	0.35	0.35	-	7,468,300
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	6,414,000
Aug 20, 2025	0.34	0.35	0.34	0.34	0.34	-	8,311,400
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-	7,760,600
Aug 18, 2025	0.35	0.35	0.34	0.34	0.34	-	5,291,500
Aug 15, 2025	0.34	0.35	0.34	0.34	0.34	-	8,937,200
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	6,769,700
Aug 13, 2025	0.34	0.34	0.34	0.34	0.34	-	6,137,700
Aug 12, 2025	0.34	0.34	0.33	0.34	0.34	-	8,713,700