KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 4.570
+0.130 (2.93%)
At close: Aug 11, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | 2.93% | 70,000 |
| Aug 10, 2026 | 4.37 | 4.50 | 4.35 | 4.44 | 4.44 | 1.83% | 114,400 |
| Aug 7, 2026 | 4.33 | 4.40 | 4.29 | 4.36 | 4.36 | 1.16% | 35,100 |
| Aug 6, 2026 | 4.28 | 4.35 | 4.28 | 4.31 | 4.31 | -1.15% | 44,500 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.29 | 4.36 | 4.36 | -1.13% | 57,300 |
| Aug 4, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 0.92% | 79,500 |
| Aug 3, 2026 | 4.36 | 4.48 | 4.30 | 4.37 | 4.37 | 1.16% | 54,900 |
| Jul 31, 2026 | 4.17 | 4.35 | 4.17 | 4.32 | 4.32 | 5.37% | 128,800 |
| Jul 30, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -3.07% | 80,800 |
| Jul 29, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.23 | -0.69% | 37,400 |
| Jul 28, 2026 | 4.27 | 4.34 | 4.20 | 4.32 | 4.26 | -1.14% | 106,500 |
| Jul 27, 2026 | 4.30 | 4.38 | 4.25 | 4.37 | 4.31 | 1.63% | 62,300 |
| Jul 24, 2026 | 4.28 | 4.40 | 4.23 | 4.30 | 4.24 | -0.46% | 72,300 |
| Jul 23, 2026 | 4.30 | 4.40 | 4.21 | 4.32 | 4.26 | 1.65% | 168,500 |
| Jul 22, 2026 | 4.10 | 4.34 | 4.09 | 4.25 | 4.19 | 4.17% | 204,300 |
| Jul 21, 2026 | 3.99 | 4.13 | 3.94 | 4.08 | 4.02 | 2.00% | 125,200 |
| Jul 20, 2026 | 3.92 | 4.11 | 3.90 | 4.00 | 3.94 | - | 50,000 |
| Jul 17, 2026 | 3.96 | 4.03 | 3.90 | 4.00 | 3.94 | 1.01% | 55,500 |
| Jul 16, 2026 | 3.96 | 4.02 | 3.95 | 3.96 | 3.90 | -0.25% | 50,800 |
| Jul 15, 2026 | 3.90 | 4.05 | 3.90 | 3.97 | 3.91 | -0.75% | 16,000 |
| Jul 14, 2026 | 3.92 | 4.00 | 3.91 | 4.00 | 3.94 | 1.52% | 44,500 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.92 | 3.94 | 3.88 | -2.72% | 27,500 |
| Jul 10, 2026 | 4.03 | 4.10 | 3.95 | 4.05 | 3.99 | 0.50% | 32,600 |
| Jul 9, 2026 | 3.94 | 4.09 | 3.92 | 4.03 | 3.97 | 2.28% | 31,400 |
| Jul 8, 2026 | 4.08 | 4.08 | 3.93 | 3.94 | 3.88 | -1.50% | 16,100 |
| Jul 7, 2026 | 4.01 | 4.11 | 3.95 | 4.00 | 3.94 | -0.25% | 40,100 |
| Jul 6, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 3.95 | -1.96% | 27,800 |
| Jul 3, 2026 | 4.05 | 4.15 | 4.02 | 4.09 | 4.03 | 0.49% | 44,400 |
| Jul 2, 2026 | 4.19 | 4.20 | 4.05 | 4.07 | 4.01 | -2.86% | 55,500 |
| Jul 1, 2026 | 4.02 | 4.23 | 4.02 | 4.19 | 4.13 | 3.97% | 210,900 |
| Jun 30, 2026 | 4.00 | 4.06 | 3.98 | 4.03 | 3.97 | 0.25% | 70,900 |
| Jun 29, 2026 | 3.89 | 4.04 | 3.88 | 4.02 | 3.96 | 1.26% | 47,400 |
| Jun 26, 2026 | 4.02 | 4.02 | 3.85 | 3.97 | 3.91 | -2.70% | 135,100 |
| Jun 25, 2026 | 4.08 | 4.16 | 3.98 | 4.08 | 4.02 | 2.00% | 99,800 |
| Jun 24, 2026 | 3.88 | 4.09 | 3.83 | 4.00 | 3.94 | 2.56% | 97,300 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.88 | 3.90 | 3.85 | -4.88% | 153,300 |
| Jun 22, 2026 | 4.02 | 4.12 | 3.98 | 4.10 | 4.04 | - | 49,100 |
| Jun 19, 2026 | 4.08 | 4.15 | 4.01 | 4.10 | 4.04 | 0.74% | 104,800 |
| Jun 18, 2026 | 4.09 | 4.10 | 4.00 | 4.07 | 4.01 | -0.49% | 122,600 |
| Jun 16, 2026 | 4.17 | 4.23 | 4.00 | 4.09 | 4.03 | -1.21% | 112,600 |
| Jun 15, 2026 | 4.04 | 4.21 | 3.98 | 4.14 | 4.08 | 4.28% | 280,700 |
| Jun 12, 2026 | 3.95 | 4.03 | 3.83 | 3.97 | 3.91 | 1.02% | 153,900 |
| Jun 11, 2026 | 3.62 | 3.94 | 3.62 | 3.93 | 3.88 | 5.36% | 244,600 |
| Jun 10, 2026 | 4.00 | 4.04 | 3.70 | 3.73 | 3.68 | -7.90% | 442,500 |
| Jun 9, 2026 | 4.00 | 4.15 | 3.99 | 4.05 | 3.99 | 1.76% | 140,500 |
| Jun 8, 2026 | 4.08 | 4.08 | 3.86 | 3.98 | 3.92 | -5.24% | 250,800 |
| Jun 5, 2026 | 4.38 | 4.39 | 4.11 | 4.20 | 4.14 | -3.45% | 254,300 |
| Jun 4, 2026 | 4.59 | 4.59 | 4.31 | 4.35 | 4.29 | -5.23% | 283,300 |
| Jun 3, 2026 | 4.77 | 4.77 | 4.55 | 4.59 | 4.53 | -3.16% | 227,700 |
| May 29, 2026 | 4.90 | 4.92 | 4.65 | 4.74 | 4.67 | -4.44% | 417,400 |