KESM Industries Berhad (KLSE:KESM)
Malaysia · Delayed Price · Currency is MYR 4.500
+0.160 (3.69%)
At close: Oct 9, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.42 | 4.48 | 4.34 | 4.35 | 4.30 | -3.33% | 28,400 |
| Aug 17, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.45 | - | 3,400 |
| Aug 14, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.45 | 0.45% | 15,600 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.38 | 4.48 | 4.43 | - | 8,300 |
| Aug 12, 2026 | 4.58 | 4.60 | 4.45 | 4.48 | 4.43 | -1.97% | 38,900 |
| Aug 11, 2026 | 4.46 | 4.57 | 4.46 | 4.57 | 4.52 | 2.93% | 70,000 |
| Aug 10, 2026 | 4.37 | 4.50 | 4.35 | 4.44 | 4.39 | 1.83% | 114,400 |
| Aug 7, 2026 | 4.33 | 4.40 | 4.29 | 4.36 | 4.31 | 1.16% | 35,100 |
| Aug 6, 2026 | 4.28 | 4.35 | 4.28 | 4.31 | 4.26 | -1.15% | 44,500 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.29 | 4.36 | 4.31 | -1.13% | 57,300 |
| Aug 4, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.36 | 0.92% | 79,500 |
| Aug 3, 2026 | 4.36 | 4.48 | 4.30 | 4.37 | 4.32 | 1.16% | 54,900 |
| Jul 31, 2026 | 4.17 | 4.35 | 4.17 | 4.32 | 4.27 | 5.37% | 128,800 |
| Jul 30, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.06 | -3.07% | 80,800 |
| Jul 29, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.19 | -0.69% | 37,400 |