KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 4.680
-0.010 (-0.21%)
At close: Oct 30, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.69 | 4.69 | 4.58 | 4.68 | 4.68 | -0.21% | 24,500 |
| Oct 29, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | 2.40% | 24,800 |
| Oct 28, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -0.22% | 5,100 |
| Oct 27, 2026 | 4.68 | 4.78 | 4.43 | 4.59 | 4.59 | -1.71% | 80,300 |
| Oct 26, 2026 | 4.68 | 4.68 | 4.52 | 4.67 | 4.67 | -0.43% | 34,100 |
| Oct 23, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 2.18% | 97,300 |
| Oct 22, 2026 | 4.52 | 4.59 | 4.38 | 4.59 | 4.59 | 1.77% | 43,500 |
| Oct 21, 2026 | 4.46 | 4.56 | 4.36 | 4.51 | 4.51 | 1.12% | 32,500 |
| Oct 20, 2026 | 4.65 | 4.68 | 4.33 | 4.46 | 4.46 | -4.90% | 60,700 |
| Oct 19, 2026 | 4.75 | 4.75 | 4.54 | 4.69 | 4.69 | -1.47% | 115,200 |
| Oct 16, 2026 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | 5.54% | 185,900 |
| Oct 15, 2026 | 4.57 | 4.61 | 4.40 | 4.51 | 4.51 | -2.38% | 103,900 |
| Oct 14, 2026 | 4.44 | 4.62 | 4.43 | 4.62 | 4.62 | 3.36% | 110,700 |
| Oct 13, 2026 | 4.62 | 4.62 | 4.40 | 4.47 | 4.47 | -2.40% | 66,900 |
| Oct 12, 2026 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 1.78% | 206,800 |
| Oct 9, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 3.69% | 150,700 |
| Oct 8, 2026 | 4.38 | 4.45 | 4.00 | 4.34 | 4.34 | -0.23% | 180,300 |
| Oct 7, 2026 | 4.40 | 4.45 | 4.32 | 4.35 | 4.35 | -1.14% | 166,400 |
| Oct 6, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 3.41% | 116,100 |
| Oct 5, 2026 | 4.24 | 4.30 | 4.08 | 4.30 | 4.26 | 1.42% | 133,500 |
| Oct 2, 2026 | 4.16 | 4.25 | 4.16 | 4.24 | 4.20 | 1.92% | 23,200 |
| Oct 1, 2026 | 4.13 | 4.26 | 4.12 | 4.16 | 4.12 | 0.73% | 64,000 |
| Sep 30, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.09 | 0.73% | 45,400 |
| Sep 29, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.06 | 0.99% | 60,600 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.05 | 4.06 | 4.02 | -3.10% | 139,300 |
| Sep 25, 2026 | 4.22 | 4.29 | 4.15 | 4.19 | 4.15 | -1.41% | 61,800 |
| Sep 24, 2026 | 4.33 | 4.33 | 4.21 | 4.25 | 4.21 | -1.85% | 98,900 |
| Sep 23, 2026 | 4.35 | 4.40 | 4.15 | 4.33 | 4.28 | 7.98% | 375,400 |
| Sep 22, 2026 | 4.00 | 4.07 | 3.99 | 4.01 | 3.97 | 0.75% | 69,000 |
| Sep 21, 2026 | 3.94 | 3.98 | 3.89 | 3.98 | 3.94 | 1.02% | 12,100 |
| Sep 18, 2026 | 3.91 | 4.03 | 3.90 | 3.94 | 3.90 | 0.51% | 7,700 |
| Sep 17, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.88 | -0.51% | 5,700 |
| Sep 15, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.90 | 0.51% | 6,200 |
| Sep 14, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.88 | -1.01% | 37,500 |
| Sep 11, 2026 | 3.99 | 3.99 | 3.93 | 3.96 | 3.92 | -0.75% | 15,200 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.96 | 3.99 | 3.95 | -0.25% | 27,900 |
| Sep 9, 2026 | 3.93 | 4.07 | 3.90 | 4.00 | 3.96 | 1.52% | 142,600 |
| Sep 8, 2026 | 3.95 | 3.95 | 3.90 | 3.94 | 3.90 | 0.77% | 35,800 |
| Sep 7, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.87 | -0.76% | 6,600 |
| Sep 4, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.90 | -0.25% | 22,800 |
| Sep 3, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.91 | -1.50% | 29,200 |
| Sep 2, 2026 | 4.00 | 4.05 | 3.90 | 4.01 | 3.97 | 0.25% | 24,800 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.96 | -3.38% | 57,500 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.10 | -1.90% | 41,100 |
| Aug 27, 2026 | 4.24 | 4.24 | 4.13 | 4.22 | 4.18 | -0.47% | 22,700 |
| Aug 26, 2026 | 4.06 | 4.34 | 4.06 | 4.24 | 4.20 | 4.43% | 22,300 |
| Aug 24, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.02 | -2.87% | 64,500 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.17 | 4.18 | 4.14 | -2.11% | 57,200 |
| Aug 20, 2026 | 4.40 | 4.41 | 4.26 | 4.27 | 4.23 | -0.23% | 13,400 |
| Aug 19, 2026 | 4.34 | 4.34 | 4.25 | 4.28 | 4.24 | -1.61% | 27,600 |