Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 6.98
+0.07 (1.01%)
At close: May 19, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.91 | 7.03 | 6.91 | 6.98 | 6.98 | 1.01% | 1,915,600 |
| May 18, 2026 | 6.88 | 6.98 | 6.71 | 6.91 | 6.91 | -0.72% | 5,447,500 |
| May 15, 2026 | 7.30 | 7.45 | 6.95 | 6.96 | 6.96 | -4.66% | 6,982,300 |
| May 14, 2026 | 6.70 | 7.38 | 6.65 | 7.30 | 7.30 | 8.63% | 14,312,400 |
| May 13, 2026 | 6.53 | 6.73 | 6.41 | 6.72 | 6.72 | 2.91% | 3,869,200 |
| May 12, 2026 | 6.24 | 6.56 | 6.18 | 6.53 | 6.53 | 5.32% | 5,919,900 |
| May 11, 2026 | 6.24 | 6.28 | 6.12 | 6.20 | 6.20 | -0.64% | 664,300 |
| May 8, 2026 | 6.25 | 6.28 | 6.14 | 6.24 | 6.24 | -0.64% | 2,389,500 |
| May 7, 2026 | 6.27 | 6.35 | 6.20 | 6.28 | 6.28 | 0.64% | 4,749,500 |
| May 6, 2026 | 6.20 | 6.32 | 6.16 | 6.24 | 6.24 | 1.63% | 2,943,800 |
| May 5, 2026 | 6.14 | 6.17 | 6.02 | 6.14 | 6.14 | - | 1,670,500 |
| May 4, 2026 | 5.97 | 6.16 | 5.97 | 6.14 | 6.14 | 2.85% | 4,059,300 |
| Apr 30, 2026 | 6.11 | 6.15 | 5.93 | 5.97 | 5.97 | -2.93% | 3,919,500 |
| Apr 29, 2026 | 6.19 | 6.28 | 6.09 | 6.15 | 6.15 | -1.13% | 2,506,500 |
| Apr 28, 2026 | 6.38 | 6.38 | 6.21 | 6.22 | 6.22 | -2.51% | 2,457,700 |
| Apr 27, 2026 | 6.25 | 6.48 | 6.24 | 6.38 | 6.38 | 2.08% | 3,174,600 |
| Apr 24, 2026 | 6.00 | 6.33 | 6.00 | 6.25 | 6.25 | 4.52% | 7,212,900 |
| Apr 23, 2026 | 5.70 | 6.10 | 5.70 | 5.98 | 5.98 | 5.10% | 8,559,000 |
| Apr 22, 2026 | 5.66 | 5.74 | 5.52 | 5.69 | 5.69 | 0.53% | 3,004,700 |
| Apr 21, 2026 | 5.57 | 5.68 | 5.49 | 5.66 | 5.66 | 1.62% | 3,212,800 |
| Apr 20, 2026 | 5.65 | 5.68 | 5.53 | 5.57 | 5.57 | -1.59% | 2,858,900 |
| Apr 17, 2026 | 5.63 | 5.68 | 5.58 | 5.66 | 5.66 | 0.53% | 2,613,000 |
| Apr 16, 2026 | 5.46 | 5.64 | 5.46 | 5.63 | 5.63 | 3.49% | 5,657,700 |
| Apr 15, 2026 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | 2.45% | 4,740,500 |
| Apr 14, 2026 | 5.03 | 5.37 | 5.01 | 5.31 | 5.31 | 5.57% | 5,165,600 |
| Apr 13, 2026 | 4.90 | 5.03 | 4.89 | 5.03 | 5.03 | 0.60% | 1,525,200 |
| Apr 10, 2026 | 4.92 | 5.03 | 4.89 | 5.00 | 5.00 | 1.63% | 2,090,100 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -1.99% | 1,220,500 |
| Apr 8, 2026 | 4.90 | 5.03 | 4.87 | 5.02 | 4.98 | 5.68% | 2,751,300 |
| Apr 7, 2026 | 4.93 | 4.95 | 4.73 | 4.75 | 4.71 | -3.06% | 4,260,300 |
| Apr 6, 2026 | 5.06 | 5.06 | 4.88 | 4.90 | 4.86 | -3.16% | 1,359,400 |
| Apr 3, 2026 | 4.95 | 5.08 | 4.91 | 5.06 | 5.02 | 2.85% | 3,860,300 |
| Apr 2, 2026 | 5.01 | 5.05 | 4.87 | 4.92 | 4.88 | -2.57% | 959,300 |
| Apr 1, 2026 | 5.00 | 5.08 | 4.97 | 5.05 | 5.01 | 2.02% | 2,134,800 |
| Mar 31, 2026 | 4.84 | 4.96 | 4.84 | 4.95 | 4.91 | 2.70% | 2,664,400 |
| Mar 30, 2026 | 5.07 | 5.08 | 4.82 | 4.82 | 4.78 | -5.49% | 2,728,900 |
| Mar 27, 2026 | 5.17 | 5.23 | 5.08 | 5.10 | 5.06 | -1.35% | 2,426,900 |
| Mar 26, 2026 | 5.03 | 5.21 | 5.03 | 5.17 | 5.13 | 2.78% | 3,449,100 |
| Mar 25, 2026 | 5.10 | 5.18 | 5.03 | 5.03 | 4.99 | -0.98% | 2,398,200 |
| Mar 24, 2026 | 5.00 | 5.11 | 4.98 | 5.08 | 5.04 | 1.60% | 3,767,900 |
| Mar 19, 2026 | 5.11 | 5.14 | 4.97 | 5.00 | 4.96 | -2.53% | 17,027,500 |
| Mar 18, 2026 | 5.08 | 5.15 | 5.01 | 5.13 | 5.09 | 2.60% | 2,185,400 |
| Mar 17, 2026 | 4.98 | 5.11 | 4.95 | 5.00 | 4.96 | 1.42% | 1,055,500 |
| Mar 16, 2026 | 4.96 | 5.03 | 4.92 | 4.93 | 4.89 | -2.38% | 1,202,000 |
| Mar 13, 2026 | 4.93 | 5.05 | 4.91 | 5.05 | 5.01 | 1.00% | 3,075,600 |
| Mar 12, 2026 | 5.02 | 5.09 | 4.95 | 5.00 | 4.96 | -0.99% | 1,863,400 |
| Mar 11, 2026 | 5.05 | 5.12 | 4.96 | 5.05 | 5.01 | - | 1,658,300 |
| Mar 10, 2026 | 4.86 | 5.07 | 4.86 | 5.05 | 5.01 | 6.09% | 3,508,600 |
| Mar 9, 2026 | 4.87 | 4.87 | 4.70 | 4.76 | 4.72 | -4.03% | 3,157,600 |
| Mar 6, 2026 | 4.91 | 4.99 | 4.87 | 4.96 | 4.92 | 1.02% | 3,678,900 |