Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 8.03
+0.25 (3.21%)
At close: Jul 21, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.48 | 7.80 | 7.47 | 7.78 | 7.78 | 3.73% | 4,580,300 |
| Jul 17, 2026 | 7.78 | 7.83 | 7.41 | 7.50 | 7.50 | -4.21% | 6,010,100 |
| Jul 16, 2026 | 7.77 | 7.90 | 7.62 | 7.83 | 7.83 | 0.77% | 1,781,300 |
| Jul 15, 2026 | 7.64 | 7.80 | 7.55 | 7.77 | 7.77 | 1.83% | 3,871,600 |
| Jul 14, 2026 | 7.70 | 7.74 | 7.50 | 7.63 | 7.63 | -0.91% | 4,817,200 |
| Jul 13, 2026 | 7.96 | 7.96 | 7.69 | 7.70 | 7.70 | -3.27% | 3,018,000 |
| Jul 10, 2026 | 7.99 | 8.06 | 7.89 | 7.96 | 7.96 | -0.25% | 2,594,200 |
| Jul 9, 2026 | 7.70 | 8.00 | 7.66 | 7.98 | 7.98 | 3.64% | 3,088,900 |
| Jul 8, 2026 | 7.78 | 7.78 | 7.61 | 7.70 | 7.70 | -0.90% | 2,029,000 |
| Jul 7, 2026 | 7.80 | 7.92 | 7.63 | 7.77 | 7.77 | -0.38% | 2,067,300 |
| Jul 6, 2026 | 8.00 | 8.00 | 7.74 | 7.80 | 7.80 | -2.50% | 2,252,600 |
| Jul 3, 2026 | 7.89 | 8.05 | 7.89 | 8.00 | 8.00 | 0.25% | 1,509,500 |
| Jul 2, 2026 | 8.20 | 8.20 | 7.95 | 7.98 | 7.98 | -3.27% | 2,531,600 |
| Jul 1, 2026 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 3.13% | 1,851,700 |
| Jun 30, 2026 | 7.90 | 8.11 | 7.81 | 8.00 | 8.00 | 1.27% | 2,977,100 |
| Jun 29, 2026 | 7.85 | 7.96 | 7.78 | 7.93 | 7.90 | 1.54% | 3,799,700 |
| Jun 26, 2026 | 7.90 | 7.90 | 7.69 | 7.81 | 7.78 | -1.64% | 2,403,200 |
| Jun 25, 2026 | 7.55 | 7.97 | 7.45 | 7.94 | 7.91 | 5.31% | 8,573,900 |
| Jun 24, 2026 | 7.28 | 7.55 | 7.26 | 7.54 | 7.51 | 3.57% | 5,541,800 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.26 | 7.28 | 7.25 | -5.70% | 5,864,300 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.67 | 7.72 | 7.69 | -2.15% | 1,273,400 |
| Jun 19, 2026 | 7.81 | 7.89 | 7.68 | 7.89 | 7.86 | 1.15% | 3,416,800 |
| Jun 18, 2026 | 7.76 | 7.86 | 7.66 | 7.80 | 7.77 | 0.52% | 4,511,600 |
| Jun 16, 2026 | 7.92 | 7.92 | 7.72 | 7.76 | 7.73 | -1.90% | 2,032,000 |
| Jun 15, 2026 | 7.72 | 7.94 | 7.72 | 7.91 | 7.88 | 2.59% | 5,700,100 |
| Jun 12, 2026 | 7.78 | 7.82 | 7.64 | 7.71 | 7.68 | -0.13% | 2,169,600 |
| Jun 11, 2026 | 7.60 | 7.78 | 7.54 | 7.72 | 7.69 | 0.65% | 3,460,300 |
| Jun 10, 2026 | 7.59 | 7.78 | 7.51 | 7.67 | 7.64 | 0.26% | 4,089,900 |
| Jun 9, 2026 | 7.48 | 7.65 | 7.42 | 7.65 | 7.62 | 3.10% | 2,754,300 |
| Jun 8, 2026 | 7.38 | 7.52 | 7.31 | 7.42 | 7.39 | -3.01% | 6,269,600 |
| Jun 5, 2026 | 7.86 | 7.86 | 7.55 | 7.65 | 7.62 | -3.16% | 5,562,100 |
| Jun 4, 2026 | 7.81 | 7.91 | 7.70 | 7.90 | 7.87 | 1.15% | 8,227,600 |
| Jun 3, 2026 | 7.63 | 7.83 | 7.53 | 7.81 | 7.78 | 2.36% | 4,315,400 |
| May 29, 2026 | 7.51 | 7.88 | 7.51 | 7.63 | 7.60 | 2.69% | 6,115,200 |
| May 28, 2026 | 7.35 | 7.57 | 7.29 | 7.43 | 7.40 | 1.50% | 4,636,100 |
| May 26, 2026 | 7.30 | 7.67 | 7.02 | 7.32 | 7.29 | -0.14% | 7,026,700 |
| May 25, 2026 | 7.31 | 7.42 | 7.16 | 7.33 | 7.30 | 1.10% | 4,236,800 |
| May 22, 2026 | 7.10 | 7.29 | 7.06 | 7.25 | 7.22 | 2.26% | 2,909,200 |
| May 21, 2026 | 7.15 | 7.32 | 7.06 | 7.09 | 7.06 | -0.70% | 3,871,200 |
| May 20, 2026 | 6.99 | 7.15 | 6.80 | 7.14 | 7.11 | 2.29% | 3,704,100 |
| May 19, 2026 | 6.91 | 7.03 | 6.91 | 6.98 | 6.95 | 1.01% | 1,915,600 |
| May 18, 2026 | 6.88 | 6.98 | 6.71 | 6.91 | 6.88 | -0.72% | 5,447,500 |
| May 15, 2026 | 7.30 | 7.45 | 6.95 | 6.96 | 6.93 | -4.66% | 6,982,300 |
| May 14, 2026 | 6.70 | 7.38 | 6.65 | 7.30 | 7.27 | 8.63% | 14,312,400 |
| May 13, 2026 | 6.53 | 6.73 | 6.41 | 6.72 | 6.69 | 2.91% | 3,869,200 |
| May 12, 2026 | 6.24 | 6.56 | 6.18 | 6.53 | 6.51 | 5.32% | 5,919,900 |
| May 11, 2026 | 6.24 | 6.28 | 6.12 | 6.20 | 6.18 | -0.64% | 664,300 |
| May 8, 2026 | 6.25 | 6.28 | 6.14 | 6.24 | 6.22 | -0.64% | 2,389,500 |
| May 7, 2026 | 6.27 | 6.35 | 6.20 | 6.28 | 6.26 | 0.64% | 4,749,500 |
| May 6, 2026 | 6.20 | 6.32 | 6.16 | 6.24 | 6.22 | 1.63% | 2,943,800 |