Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 8.70
-0.08 (-0.91%)
At close: Aug 10, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.88 | 8.88 | 8.70 | 8.78 | 8.78 | -0.79% | 1,740,100 |
| Aug 6, 2026 | 8.78 | 8.90 | 8.66 | 8.85 | 8.85 | 1.14% | 1,724,300 |
| Aug 5, 2026 | 8.72 | 8.75 | 8.55 | 8.75 | 8.75 | 0.34% | 3,680,400 |
| Aug 4, 2026 | 8.32 | 8.72 | 8.32 | 8.72 | 8.72 | 6.34% | 3,698,700 |
| Aug 3, 2026 | 8.32 | 8.40 | 8.20 | 8.20 | 8.20 | -1.32% | 4,646,400 |
| Jul 31, 2026 | 8.12 | 8.45 | 8.08 | 8.31 | 8.31 | 3.36% | 5,140,300 |
| Jul 30, 2026 | 8.00 | 8.08 | 7.93 | 8.04 | 8.04 | -0.12% | 1,756,900 |
| Jul 29, 2026 | 7.90 | 8.06 | 7.79 | 8.05 | 8.05 | 1.90% | 3,843,300 |
| Jul 28, 2026 | 8.19 | 8.19 | 7.82 | 7.90 | 7.90 | -3.78% | 3,867,300 |
| Jul 27, 2026 | 8.10 | 8.21 | 8.01 | 8.21 | 8.21 | 2.50% | 2,175,900 |
| Jul 24, 2026 | 7.98 | 8.14 | 7.89 | 8.01 | 8.01 | -0.12% | 900,100 |
| Jul 23, 2026 | 8.16 | 8.17 | 7.99 | 8.02 | 8.02 | -0.74% | 998,600 |
| Jul 22, 2026 | 8.03 | 8.21 | 7.97 | 8.08 | 8.08 | 0.62% | 2,703,600 |
| Jul 21, 2026 | 7.77 | 8.07 | 7.74 | 8.03 | 8.03 | 3.21% | 3,136,200 |
| 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 |