KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 3.100
+0.020 (0.65%)
At close: Jan 27, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.65% | 73,100 |
| Jan 26, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 14,500 |
| Jan 23, 2026 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | 0.33% | 17,700 |
| Jan 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 1,000 |
| Jan 21, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 16,500 |
| Jan 20, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -2.86% | 31,200 |
| Jan 19, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -1.56% | 20,400 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.20 | -2.14% | 35,800 |
| Jan 15, 2026 | 3.27 | 3.32 | 3.18 | 3.27 | 3.27 | - | 111,000 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 39,900 |
| Jan 13, 2026 | 3.22 | 3.36 | 3.22 | 3.34 | 3.34 | 4.70% | 48,100 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 2.90% | 23,500 |
| Jan 9, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 34,700 |
| Jan 8, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | -0.66% | 15,400 |
| Jan 7, 2026 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 16,000 |
| Jan 6, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 40,800 |
| Jan 5, 2026 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 7,800 |
| Jan 2, 2026 | 3.00 | 3.03 | 2.98 | 2.99 | 2.99 | -0.33% | 26,900 |
| Dec 31, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 24,900 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 13,900 |
| Dec 29, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 20,000 |
| Dec 26, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 1,700 |
| Dec 24, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 3,100 |
| Dec 23, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 24,600 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,400 |
| Dec 19, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 2.04% | 12,300 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | -1.01% | 12,700 |
| Dec 17, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 0.34% | 14,400 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 26,500 |
| Dec 15, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.65% | 15,600 |
| Dec 12, 2025 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 4,300 |
| Dec 11, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 4,300 |
| Dec 10, 2025 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | - | 16,500 |
| Dec 9, 2025 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 8,800 |
| Dec 8, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -2.86% | 7,300 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 22,500 |
| Dec 4, 2025 | 3.11 | 3.19 | 3.08 | 3.13 | 3.13 | - | 26,800 |
| Dec 3, 2025 | 2.99 | 3.26 | 2.88 | 3.13 | 3.13 | 9.44% | 108,600 |
| Dec 2, 2025 | 2.88 | 2.91 | 2.82 | 2.86 | 2.86 | -0.69% | 59,000 |
| Dec 1, 2025 | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -1.71% | 27,000 |
| Nov 28, 2025 | 3.02 | 3.05 | 2.88 | 2.93 | 2.93 | -3.62% | 41,500 |
| Nov 27, 2025 | 3.05 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 80,500 |
| Nov 26, 2025 | 3.24 | 3.24 | 3.03 | 3.06 | 3.06 | -6.13% | 160,500 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 48,000 |
| Nov 24, 2025 | 3.33 | 3.33 | 3.25 | 3.27 | 3.27 | -1.80% | 44,600 |
| Nov 21, 2025 | 3.41 | 3.42 | 3.30 | 3.33 | 3.33 | -4.86% | 79,500 |
| Nov 20, 2025 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | 2.94% | 101,300 |
| Nov 19, 2025 | 3.37 | 3.40 | 3.30 | 3.40 | 3.40 | -1.73% | 45,000 |
| Nov 18, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | -0.29% | 4,800 |
| Nov 17, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.46% | 13,200 |