Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 5.05
+0.03 (0.60%)
At close: Aug 27, 2025
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.02 | 5.12 | 4.95 | 5.05 | 5.05 | 0.60% | 4,838,600 |
| Aug 26, 2025 | 4.93 | 5.08 | 4.93 | 5.02 | 5.02 | 1.83% | 4,483,100 |
| Aug 25, 2025 | 4.84 | 4.94 | 4.81 | 4.93 | 4.93 | 2.07% | 5,560,600 |
| Aug 22, 2025 | 4.67 | 4.84 | 4.64 | 4.83 | 4.83 | 4.32% | 7,255,700 |
| Aug 21, 2025 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -0.64% | 1,899,800 |
| Aug 20, 2025 | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | - | 947,200 |
| Aug 19, 2025 | 4.66 | 4.72 | 4.60 | 4.66 | 4.66 | 0.43% | 2,132,100 |
| Aug 18, 2025 | 4.50 | 4.69 | 4.50 | 4.64 | 4.64 | 3.57% | 4,765,400 |
| Aug 15, 2025 | 4.54 | 4.57 | 4.47 | 4.48 | 4.48 | -1.32% | 1,320,200 |
| Aug 14, 2025 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | 0.89% | 2,848,200 |
| Aug 13, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.81% | 1,441,500 |
| Aug 12, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 0.68% | 519,100 |
| Aug 11, 2025 | 4.40 | 4.44 | 4.34 | 4.39 | 4.39 | -0.23% | 1,146,600 |
| Aug 8, 2025 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | 0.46% | 1,541,100 |
| Aug 7, 2025 | 4.36 | 4.43 | 4.33 | 4.38 | 4.38 | 0.46% | 2,571,100 |
| Aug 6, 2025 | 4.40 | 4.46 | 4.36 | 4.36 | 4.36 | -1.58% | 2,009,800 |
| Aug 5, 2025 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 5.48% | 3,662,800 |
| Aug 4, 2025 | 4.24 | 4.35 | 4.18 | 4.20 | 4.20 | -0.94% | 2,706,900 |
| Aug 1, 2025 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | - | 2,360,000 |
| Jul 31, 2025 | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | 1.44% | 2,504,300 |
| Jul 30, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.18% | 1,990,200 |
| Jul 29, 2025 | 4.22 | 4.26 | 4.20 | 4.23 | 4.23 | 0.24% | 1,557,400 |
| Jul 28, 2025 | 4.20 | 4.28 | 4.18 | 4.22 | 4.22 | 0.48% | 2,434,500 |
| Jul 25, 2025 | 4.17 | 4.20 | 4.08 | 4.20 | 4.20 | 0.72% | 1,384,000 |
| Jul 24, 2025 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -1.18% | 1,074,400 |
| Jul 23, 2025 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | 0.48% | 1,014,700 |
| Jul 22, 2025 | 4.25 | 4.33 | 4.19 | 4.20 | 4.20 | -1.64% | 1,357,000 |
| Jul 21, 2025 | 4.16 | 4.27 | 4.14 | 4.27 | 4.27 | 1.67% | 1,569,800 |
| Jul 18, 2025 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | 1.94% | 2,113,200 |
| Jul 17, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.96% | 1,814,300 |
| Jul 16, 2025 | 4.00 | 4.21 | 4.00 | 4.16 | 4.16 | 3.74% | 5,771,100 |
| Jul 15, 2025 | 3.97 | 4.04 | 3.96 | 4.01 | 4.01 | 1.26% | 3,374,200 |
| Jul 14, 2025 | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | 0.76% | 1,076,800 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 2,013,400 |
| Jul 10, 2025 | 3.83 | 4.01 | 3.83 | 4.00 | 4.00 | 4.44% | 5,676,400 |
| Jul 9, 2025 | 3.71 | 3.85 | 3.70 | 3.83 | 3.83 | 3.23% | 6,582,200 |
| Jul 8, 2025 | 3.73 | 3.76 | 3.71 | 3.71 | 3.71 | -2.11% | 3,533,900 |
| Jul 7, 2025 | 3.80 | 3.82 | 3.73 | 3.79 | 3.79 | -1.30% | 948,100 |
| Jul 4, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 1.05% | 2,786,700 |
| Jul 3, 2025 | 3.80 | 3.84 | 3.77 | 3.80 | 3.80 | - | 3,763,000 |
| Jul 2, 2025 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 2.15% | 2,189,300 |
| Jul 1, 2025 | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | 0.27% | 3,799,000 |
| Jun 30, 2025 | 3.68 | 3.71 | 3.62 | 3.71 | 3.71 | 0.82% | 4,662,600 |
| Jun 26, 2025 | 3.74 | 3.75 | 3.66 | 3.68 | 3.66 | -1.08% | 2,560,400 |
| Jun 25, 2025 | 3.55 | 3.76 | 3.51 | 3.72 | 3.70 | 4.79% | 6,838,400 |
| Jun 24, 2025 | 3.43 | 3.57 | 3.43 | 3.55 | 3.53 | 3.80% | 3,167,200 |
| Jun 23, 2025 | 3.41 | 3.48 | 3.31 | 3.42 | 3.40 | -1.16% | 1,414,200 |
| Jun 20, 2025 | 3.49 | 3.50 | 3.42 | 3.46 | 3.44 | -0.86% | 435,100 |
| Jun 19, 2025 | 3.52 | 3.53 | 3.47 | 3.49 | 3.47 | -0.85% | 253,800 |
| Jun 18, 2025 | 3.54 | 3.55 | 3.52 | 3.52 | 3.50 | -0.56% | 890,200 |