KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 4.000
+0.060 (1.52%)
At close: Jul 14, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.90 | 4.05 | 3.90 | 3.97 | 3.97 | -0.75% | 16,000 |
| Jul 14, 2026 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 1.52% | 44,500 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.92 | 3.94 | 3.94 | -2.72% | 27,500 |
| Jul 10, 2026 | 4.03 | 4.10 | 3.95 | 4.05 | 4.05 | 0.50% | 32,600 |
| Jul 9, 2026 | 3.94 | 4.09 | 3.92 | 4.03 | 4.03 | 2.28% | 31,400 |
| Jul 8, 2026 | 4.08 | 4.08 | 3.93 | 3.94 | 3.94 | -1.50% | 16,100 |
| Jul 7, 2026 | 4.01 | 4.11 | 3.95 | 4.00 | 4.00 | -0.25% | 40,100 |
| Jul 6, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | -1.96% | 27,800 |
| Jul 3, 2026 | 4.05 | 4.15 | 4.02 | 4.09 | 4.09 | 0.49% | 44,400 |
| Jul 2, 2026 | 4.19 | 4.20 | 4.05 | 4.07 | 4.07 | -2.86% | 55,500 |
| Jul 1, 2026 | 4.02 | 4.23 | 4.02 | 4.19 | 4.19 | 3.97% | 210,900 |
| Jun 30, 2026 | 4.00 | 4.06 | 3.98 | 4.03 | 4.03 | 0.25% | 70,900 |
| Jun 29, 2026 | 3.89 | 4.04 | 3.88 | 4.02 | 4.02 | 1.26% | 47,400 |
| Jun 26, 2026 | 4.02 | 4.02 | 3.85 | 3.97 | 3.97 | -2.70% | 135,100 |
| Jun 25, 2026 | 4.08 | 4.16 | 3.98 | 4.08 | 4.08 | 2.00% | 99,800 |
| Jun 24, 2026 | 3.88 | 4.09 | 3.83 | 4.00 | 4.00 | 2.56% | 97,300 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.88 | 3.90 | 3.90 | -4.88% | 153,300 |
| Jun 22, 2026 | 4.02 | 4.12 | 3.98 | 4.10 | 4.10 | - | 49,100 |
| Jun 19, 2026 | 4.08 | 4.15 | 4.01 | 4.10 | 4.10 | 0.74% | 104,800 |
| Jun 18, 2026 | 4.09 | 4.10 | 4.00 | 4.07 | 4.07 | -0.49% | 122,600 |
| Jun 16, 2026 | 4.17 | 4.23 | 4.00 | 4.09 | 4.09 | -1.21% | 112,600 |
| Jun 15, 2026 | 4.04 | 4.21 | 3.98 | 4.14 | 4.14 | 4.28% | 280,700 |
| Jun 12, 2026 | 3.95 | 4.03 | 3.83 | 3.97 | 3.97 | 1.02% | 153,900 |
| Jun 11, 2026 | 3.62 | 3.94 | 3.62 | 3.93 | 3.93 | 5.36% | 244,600 |
| Jun 10, 2026 | 4.00 | 4.04 | 3.70 | 3.73 | 3.73 | -7.90% | 442,500 |
| Jun 9, 2026 | 4.00 | 4.15 | 3.99 | 4.05 | 4.05 | 1.76% | 140,500 |
| Jun 8, 2026 | 4.08 | 4.08 | 3.86 | 3.98 | 3.98 | -5.24% | 250,800 |
| Jun 5, 2026 | 4.38 | 4.39 | 4.11 | 4.20 | 4.20 | -3.45% | 254,300 |
| Jun 4, 2026 | 4.59 | 4.59 | 4.31 | 4.35 | 4.35 | -5.23% | 283,300 |
| Jun 3, 2026 | 4.77 | 4.77 | 4.55 | 4.59 | 4.59 | -3.16% | 227,700 |
| May 29, 2026 | 4.90 | 4.92 | 4.65 | 4.74 | 4.74 | -4.44% | 417,400 |
| May 28, 2026 | 4.60 | 5.05 | 4.60 | 4.96 | 4.96 | 10.47% | 789,400 |
| May 26, 2026 | 4.56 | 4.65 | 4.48 | 4.49 | 4.49 | -1.54% | 41,200 |
| May 25, 2026 | 4.60 | 4.68 | 4.45 | 4.56 | 4.56 | 0.66% | 265,200 |
| May 22, 2026 | 4.26 | 4.63 | 4.20 | 4.53 | 4.53 | 6.34% | 168,900 |
| May 21, 2026 | 4.20 | 4.32 | 4.18 | 4.26 | 4.26 | 1.43% | 137,900 |
| May 20, 2026 | 4.13 | 4.32 | 4.00 | 4.20 | 4.20 | 1.69% | 157,700 |
| May 19, 2026 | 4.24 | 4.24 | 4.10 | 4.13 | 4.13 | -2.59% | 106,100 |
| May 18, 2026 | 4.32 | 4.35 | 4.11 | 4.24 | 4.24 | -2.08% | 176,100 |
| May 15, 2026 | 4.52 | 4.59 | 4.30 | 4.33 | 4.33 | -4.20% | 185,600 |
| May 14, 2026 | 4.60 | 4.65 | 4.50 | 4.52 | 4.52 | -1.74% | 74,800 |
| May 13, 2026 | 4.50 | 4.63 | 4.48 | 4.60 | 4.60 | 0.88% | 105,700 |
| May 12, 2026 | 4.72 | 4.72 | 4.54 | 4.56 | 4.56 | -2.15% | 130,800 |
| May 11, 2026 | 4.57 | 4.73 | 4.48 | 4.66 | 4.66 | 2.19% | 166,200 |
| May 8, 2026 | 4.55 | 4.64 | 4.43 | 4.56 | 4.56 | -2.36% | 94,100 |
| May 7, 2026 | 4.60 | 4.79 | 4.52 | 4.67 | 4.67 | 1.52% | 163,400 |
| May 6, 2026 | 4.50 | 4.80 | 4.47 | 4.60 | 4.60 | 3.37% | 371,900 |
| May 5, 2026 | 4.38 | 4.48 | 4.29 | 4.45 | 4.45 | 1.14% | 80,900 |
| May 4, 2026 | 4.11 | 4.49 | 4.11 | 4.40 | 4.40 | 7.84% | 286,300 |
| Apr 30, 2026 | 4.16 | 4.16 | 3.88 | 4.08 | 4.08 | -1.69% | 238,800 |