Kamdar Group (M) Berhad (KLSE:KAMDAR)
Malaysia · Delayed Price · Currency is MYR 0.2050
+0.0050 (2.50%)
At close: May 29, 2026
Kamdar Group (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 77,500 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 900 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.71% | 19,000 |
| May 21, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 25,700 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 9,400 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,500 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 900 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,800 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 71,500 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 220,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 50,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 35,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 900 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 500 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 200 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,600 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 5,700 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 10,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 200 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,800 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 200 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -26.09% | 300 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 100 |