Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 5.48
-0.07 (-1.26%)
At close: Jan 16, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | -1.26% | 2,109,700 |
| Jan 15, 2026 | 5.40 | 5.58 | 5.30 | 5.55 | 5.55 | 3.54% | 2,552,900 |
| Jan 14, 2026 | 5.30 | 5.40 | 5.29 | 5.36 | 5.36 | 1.13% | 4,451,900 |
| Jan 13, 2026 | 5.15 | 5.36 | 5.10 | 5.30 | 5.30 | 2.91% | 4,340,700 |
| Jan 12, 2026 | 5.14 | 5.19 | 5.10 | 5.15 | 5.15 | 0.19% | 949,900 |
| Jan 9, 2026 | 5.12 | 5.15 | 4.99 | 5.14 | 5.14 | 0.78% | 4,076,300 |
| Jan 8, 2026 | 4.74 | 5.24 | 4.74 | 5.10 | 5.06 | 7.14% | 6,243,800 |
| Jan 7, 2026 | 5.01 | 5.01 | 4.72 | 4.76 | 4.72 | -4.23% | 4,876,300 |
| Jan 6, 2026 | 5.08 | 5.09 | 4.93 | 4.97 | 4.93 | -1.58% | 1,960,200 |
| Jan 5, 2026 | 5.10 | 5.11 | 5.03 | 5.05 | 5.01 | -0.98% | 2,070,500 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.09 | 5.10 | 5.06 | -1.92% | 709,800 |
| Dec 31, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.16 | - | 1,992,200 |
| Dec 30, 2025 | 5.18 | 5.26 | 5.16 | 5.20 | 5.16 | 0.39% | 1,186,100 |
| Dec 29, 2025 | 5.27 | 5.27 | 5.15 | 5.18 | 5.14 | -1.52% | 876,600 |
| Dec 26, 2025 | 5.24 | 5.30 | 5.23 | 5.26 | 5.22 | - | 882,300 |
| Dec 24, 2025 | 5.24 | 5.26 | 5.16 | 5.26 | 5.22 | 0.77% | 1,222,600 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.17 | 5.22 | 5.18 | -0.57% | 1,093,000 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.20 | 5.25 | 5.21 | -0.76% | 1,777,400 |
| Dec 19, 2025 | 5.17 | 5.29 | 5.14 | 5.29 | 5.25 | 2.32% | 2,025,500 |
| Dec 18, 2025 | 5.07 | 5.22 | 5.05 | 5.17 | 5.13 | 1.57% | 1,599,500 |
| Dec 17, 2025 | 5.14 | 5.14 | 5.07 | 5.09 | 5.05 | -0.20% | 2,380,100 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.08 | 5.10 | 5.06 | -1.35% | 1,417,700 |
| Dec 15, 2025 | 5.24 | 5.24 | 5.15 | 5.17 | 5.13 | -1.34% | 1,968,000 |
| Dec 12, 2025 | 5.19 | 5.25 | 5.17 | 5.24 | 5.20 | 0.96% | 1,805,000 |
| Dec 11, 2025 | 5.21 | 5.23 | 5.16 | 5.19 | 5.15 | -0.38% | 1,878,100 |
| Dec 10, 2025 | 5.18 | 5.35 | 5.14 | 5.21 | 5.17 | - | 1,871,200 |
| Dec 9, 2025 | 5.10 | 5.26 | 5.07 | 5.21 | 5.17 | 2.16% | 2,157,800 |
| Dec 8, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.06 | 0.20% | 1,642,900 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.07 | 5.09 | 5.05 | -2.12% | 1,122,200 |
| Dec 4, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.16 | 2.36% | 2,429,600 |
| Dec 3, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.04 | -1.17% | 1,341,000 |
| Dec 2, 2025 | 5.20 | 5.27 | 4.97 | 5.14 | 5.10 | -1.15% | 3,754,300 |
| Dec 1, 2025 | 5.29 | 5.34 | 5.16 | 5.20 | 5.16 | -2.07% | 1,318,200 |
| Nov 28, 2025 | 5.30 | 5.35 | 5.24 | 5.31 | 5.27 | -0.56% | 1,497,100 |
| Nov 27, 2025 | 5.37 | 5.41 | 5.29 | 5.34 | 5.30 | -0.56% | 2,455,200 |
| Nov 26, 2025 | 5.40 | 5.42 | 5.21 | 5.37 | 5.33 | -0.56% | 5,426,000 |
| Nov 25, 2025 | 5.55 | 5.55 | 5.23 | 5.40 | 5.36 | -2.70% | 8,725,000 |
| Nov 24, 2025 | 5.36 | 5.56 | 5.35 | 5.55 | 5.51 | 2.78% | 20,174,000 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.14 | 5.40 | 5.36 | -0.37% | 5,328,200 |
| Nov 20, 2025 | 5.20 | 5.47 | 5.20 | 5.42 | 5.38 | 5.04% | 4,626,400 |
| Nov 19, 2025 | 5.10 | 5.22 | 5.06 | 5.16 | 5.12 | -0.39% | 3,055,200 |
| Nov 18, 2025 | 5.25 | 5.27 | 5.13 | 5.18 | 5.14 | -2.26% | 2,665,700 |
| Nov 17, 2025 | 5.30 | 5.39 | 5.22 | 5.30 | 5.26 | - | 1,333,000 |
| Nov 14, 2025 | 5.30 | 5.39 | 5.20 | 5.30 | 5.26 | -0.19% | 1,539,500 |
| Nov 13, 2025 | 5.36 | 5.51 | 5.31 | 5.31 | 5.27 | -1.12% | 2,235,000 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.34 | 5.37 | 5.33 | -1.29% | 1,062,300 |
| Nov 11, 2025 | 5.38 | 5.50 | 5.36 | 5.44 | 5.40 | 1.30% | 3,034,300 |
| Nov 10, 2025 | 5.35 | 5.39 | 5.32 | 5.37 | 5.33 | 0.19% | 1,599,300 |
| Nov 7, 2025 | 5.36 | 5.42 | 5.27 | 5.36 | 5.32 | -0.37% | 1,482,900 |
| Nov 6, 2025 | 5.32 | 5.40 | 5.27 | 5.38 | 5.34 | 1.13% | 1,400,100 |