KESM Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	2.81	2.84	2.80	2.84	2.84	-	13,200
Apr 6, 2026	2.84	2.84	2.84	2.84	2.84	-2.41%	14,900
Apr 3, 2026	2.86	2.91	2.85	2.91	2.91	1.75%	25,100
Apr 2, 2026	2.87	2.87	2.79	2.86	2.86	-0.35%	61,200
Apr 1, 2026	2.91	2.91	2.87	2.87	2.87	2.14%	15,100
Mar 31, 2026	2.81	2.81	2.81	2.81	2.81	0.36%	200
Mar 30, 2026	2.81	2.81	2.79	2.80	2.80	-2.44%	36,400
Mar 27, 2026	2.86	2.87	2.86	2.87	2.87	0.35%	6,200
Mar 26, 2026	2.83	2.91	2.83	2.86	2.86	-0.69%	8,500
Mar 25, 2026	2.90	2.90	2.85	2.88	2.88	1.41%	38,300
Mar 24, 2026	2.89	2.89	2.81	2.84	2.84	-1.39%	17,900
Mar 19, 2026	2.96	2.97	2.88	2.88	2.88	-3.03%	31,700
Mar 18, 2026	2.95	3.00	2.95	2.97	2.97	1.71%	20,900
Mar 17, 2026	3.00	3.00	2.90	2.92	2.92	0.69%	4,100
Mar 16, 2026	2.90	2.93	2.89	2.90	2.90	-3.33%	15,800
Mar 13, 2026	2.91	3.00	2.90	3.00	3.00	3.09%	8,600
Mar 12, 2026	3.04	3.12	2.85	2.91	2.91	-3.64%	96,600
Mar 11, 2026	2.92	3.04	2.90	3.02	3.02	8.24%	187,800
Mar 10, 2026	2.72	2.79	2.67	2.79	2.79	4.89%	57,700
Mar 9, 2026	2.81	2.81	2.65	2.66	2.66	-5.34%	74,800
Mar 6, 2026	2.85	2.87	2.81	2.81	2.81	-3.10%	22,600
Mar 5, 2026	2.81	2.90	2.81	2.90	2.90	0.35%	15,100
Mar 4, 2026	2.88	2.95	2.82	2.89	2.89	0.35%	15,700
Mar 3, 2026	3.00	3.00	2.88	2.88	2.88	-0.69%	11,000
Mar 2, 2026	2.90	3.00	2.85	2.90	2.90	-3.33%	17,500