Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 8.52
-0.04 (-0.47%)
At close: Oct 30, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.54 | 8.60 | 8.43 | 8.52 | 8.52 | -0.47% | 851,100 |
| Oct 29, 2026 | 8.68 | 8.69 | 8.48 | 8.56 | 8.56 | -1.38% | 1,024,000 |
| Oct 28, 2026 | 8.58 | 8.69 | 8.50 | 8.68 | 8.68 | 1.17% | 1,466,300 |
| Oct 27, 2026 | 8.46 | 8.58 | 8.36 | 8.58 | 8.58 | 2.14% | 2,477,900 |
| Oct 26, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.52% | 1,769,000 |
| Oct 23, 2026 | 8.35 | 8.55 | 8.30 | 8.53 | 8.53 | 1.79% | 1,226,300 |
| Oct 22, 2026 | 8.50 | 8.55 | 8.36 | 8.38 | 8.38 | -1.76% | 3,234,400 |
| Oct 21, 2026 | 8.35 | 8.53 | 8.35 | 8.53 | 8.53 | 2.16% | 2,156,900 |
| Oct 20, 2026 | 8.40 | 8.41 | 8.35 | 8.35 | 8.35 | -0.60% | 1,776,000 |
| Oct 19, 2026 | 8.25 | 8.44 | 8.10 | 8.40 | 8.40 | 0.60% | 2,988,700 |
| Oct 16, 2026 | 8.55 | 8.58 | 8.35 | 8.35 | 8.35 | -1.76% | 6,133,700 |
| Oct 15, 2026 | 8.49 | 8.50 | 8.36 | 8.50 | 8.50 | -2.07% | 2,531,500 |
| Oct 14, 2026 | 8.50 | 8.68 | 8.35 | 8.68 | 8.68 | 2.12% | 2,790,500 |
| Oct 13, 2026 | 8.79 | 8.81 | 8.36 | 8.50 | 8.50 | -2.63% | 7,063,500 |
| Oct 12, 2026 | 8.63 | 8.79 | 8.62 | 8.73 | 8.73 | 1.16% | 579,700 |
| Oct 9, 2026 | 8.68 | 8.87 | 8.63 | 8.63 | 8.63 | -0.58% | 1,433,200 |
| Oct 8, 2026 | 8.95 | 8.95 | 8.59 | 8.68 | 8.68 | -3.02% | 2,622,500 |
| Oct 7, 2026 | 9.02 | 9.10 | 8.85 | 8.95 | 8.95 | -0.78% | 1,013,500 |
| Oct 6, 2026 | 9.13 | 9.23 | 8.98 | 9.02 | 9.02 | -1.10% | 2,640,800 |
| Oct 5, 2026 | 8.63 | 9.21 | 8.58 | 9.12 | 9.12 | 5.68% | 4,378,200 |
| Oct 2, 2026 | 8.57 | 8.64 | 8.49 | 8.63 | 8.63 | 0.70% | 606,500 |
| Oct 1, 2026 | 8.63 | 8.69 | 8.50 | 8.57 | 8.57 | -0.70% | 1,616,100 |
| Sep 30, 2026 | 8.73 | 8.80 | 8.61 | 8.63 | 8.63 | -1.15% | 1,026,700 |
| Sep 29, 2026 | 8.72 | 8.81 | 8.65 | 8.73 | 8.73 | 0.46% | 961,500 |
| Sep 28, 2026 | 8.99 | 8.99 | 8.71 | 8.72 | 8.69 | -3.00% | 946,100 |
| Sep 25, 2026 | 8.77 | 9.00 | 8.77 | 8.99 | 8.96 | 2.51% | 2,063,400 |
| Sep 24, 2026 | 8.75 | 8.79 | 8.66 | 8.77 | 8.74 | 0.23% | 1,307,600 |
| Sep 23, 2026 | 8.74 | 8.81 | 8.61 | 8.75 | 8.72 | 0.46% | 2,164,500 |
| Sep 22, 2026 | 8.68 | 8.76 | 8.66 | 8.71 | 8.68 | 1.28% | 1,533,200 |
| Sep 21, 2026 | 8.74 | 8.74 | 8.50 | 8.60 | 8.57 | -1.71% | 2,202,500 |
| Sep 18, 2026 | 8.58 | 8.75 | 8.48 | 8.75 | 8.72 | 2.58% | 2,969,200 |
| Sep 17, 2026 | 8.42 | 8.55 | 8.31 | 8.53 | 8.50 | 0.59% | 2,334,700 |
| Sep 15, 2026 | 8.67 | 8.84 | 8.41 | 8.48 | 8.45 | -1.62% | 6,025,800 |
| Sep 14, 2026 | 8.46 | 8.68 | 8.10 | 8.62 | 8.59 | 1.89% | 5,802,200 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.33 | 8.46 | 8.43 | -2.20% | 5,143,800 |
| Sep 10, 2026 | 8.65 | 8.65 | 8.46 | 8.65 | 8.62 | - | 2,083,000 |
| Sep 9, 2026 | 8.69 | 8.75 | 8.61 | 8.65 | 8.62 | -0.46% | 2,236,700 |
| Sep 8, 2026 | 8.55 | 8.70 | 8.54 | 8.69 | 8.66 | 1.64% | 2,173,000 |
| Sep 7, 2026 | 8.73 | 8.73 | 8.51 | 8.55 | 8.52 | -1.61% | 2,483,900 |
| Sep 4, 2026 | 8.78 | 8.81 | 8.62 | 8.69 | 8.66 | -0.69% | 4,092,800 |
| Sep 3, 2026 | 8.66 | 8.77 | 8.59 | 8.75 | 8.72 | 2.10% | 3,889,900 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.55 | 8.57 | 8.54 | -3.05% | 6,360,400 |
| Sep 1, 2026 | 9.10 | 9.13 | 8.76 | 8.84 | 8.81 | -3.91% | 3,324,300 |
| Aug 28, 2026 | 9.20 | 9.25 | 9.08 | 9.20 | 9.17 | 0.55% | 3,871,100 |
| Aug 27, 2026 | 8.95 | 9.20 | 8.88 | 9.15 | 9.12 | 2.35% | 3,471,200 |
| Aug 26, 2026 | 8.37 | 8.96 | 8.37 | 8.94 | 8.91 | 6.94% | 7,778,700 |
| Aug 24, 2026 | 8.62 | 8.76 | 8.33 | 8.36 | 8.33 | -2.90% | 3,976,100 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.56 | 8.61 | 8.58 | -4.33% | 7,454,600 |
| Aug 20, 2026 | 8.99 | 9.03 | 8.90 | 9.00 | 8.97 | 0.11% | 1,755,100 |
| Aug 19, 2026 | 8.88 | 8.99 | 8.81 | 8.99 | 8.96 | -0.11% | 2,753,900 |