KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 3.900
-0.200 (-4.88%)
At close: Jun 23, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4.18 | 4.29 | 4.01 | 4.15 | 4.15 | -0.95% | 118,000 |
| Apr 28, 2026 | 3.76 | 4.35 | 3.75 | 4.19 | 4.19 | 12.33% | 874,700 |
| Apr 27, 2026 | 3.59 | 3.81 | 3.55 | 3.73 | 3.73 | 3.90% | 287,400 |
| Apr 24, 2026 | 3.34 | 3.60 | 3.34 | 3.59 | 3.59 | 9.12% | 284,400 |
| Apr 23, 2026 | 3.32 | 3.37 | 3.20 | 3.29 | 3.29 | -2.37% | 64,500 |
| Apr 22, 2026 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.37% | 46,400 |
| Apr 21, 2026 | 3.11 | 3.30 | 3.10 | 3.26 | 3.26 | 3.49% | 98,300 |
| Apr 20, 2026 | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | -2.48% | 50,200 |
| Apr 17, 2026 | 3.26 | 3.28 | 3.15 | 3.23 | 3.23 | -3.58% | 52,400 |
| Apr 16, 2026 | 3.10 | 3.39 | 3.10 | 3.35 | 3.35 | 9.12% | 376,400 |
| Apr 15, 2026 | 2.89 | 3.07 | 2.89 | 3.07 | 3.07 | 6.23% | 158,900 |
| Apr 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 6,400 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | -0.68% | 29,300 |
| Apr 10, 2026 | 2.85 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 42,100 |
| Apr 9, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.06% | 1,600 |
| Apr 8, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 27,200 |