Kelington Group Berhad (KLSE:KGB)
Malaysia · Delayed Price · Currency is MYR 8.60
-0.15 (-1.71%)
At close: Sep 21, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.58 | 8.75 | 8.48 | 8.75 | 8.75 | 2.58% | 2,969,200 |
| Sep 17, 2026 | 8.42 | 8.55 | 8.31 | 8.53 | 8.53 | 0.59% | 2,334,700 |
| Sep 15, 2026 | 8.67 | 8.84 | 8.41 | 8.48 | 8.48 | -1.62% | 6,025,800 |
| Sep 14, 2026 | 8.46 | 8.68 | 8.10 | 8.62 | 8.62 | 1.89% | 5,802,200 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.33 | 8.46 | 8.46 | -2.20% | 5,143,800 |
| Sep 10, 2026 | 8.65 | 8.65 | 8.46 | 8.65 | 8.65 | - | 2,083,000 |
| Sep 9, 2026 | 8.69 | 8.75 | 8.61 | 8.65 | 8.65 | -0.46% | 2,236,700 |
| Sep 8, 2026 | 8.55 | 8.70 | 8.54 | 8.69 | 8.69 | 1.64% | 2,173,000 |
| Sep 7, 2026 | 8.73 | 8.73 | 8.51 | 8.55 | 8.55 | -1.61% | 2,483,900 |
| Sep 4, 2026 | 8.78 | 8.81 | 8.62 | 8.69 | 8.69 | -0.69% | 4,092,800 |
| Sep 3, 2026 | 8.66 | 8.77 | 8.59 | 8.75 | 8.75 | 2.10% | 3,889,900 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.55 | 8.57 | 8.57 | -3.05% | 6,360,400 |
| Sep 1, 2026 | 9.10 | 9.13 | 8.76 | 8.84 | 8.84 | -3.91% | 3,324,300 |
| Aug 28, 2026 | 9.20 | 9.25 | 9.08 | 9.20 | 9.20 | 0.55% | 3,871,100 |
| Aug 27, 2026 | 8.95 | 9.20 | 8.88 | 9.15 | 9.15 | 2.35% | 3,471,200 |
| Aug 26, 2026 | 8.37 | 8.96 | 8.37 | 8.94 | 8.94 | 6.94% | 7,778,700 |
| Aug 24, 2026 | 8.62 | 8.76 | 8.33 | 8.36 | 8.36 | -2.90% | 3,976,100 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.56 | 8.61 | 8.61 | -4.33% | 7,454,600 |
| Aug 20, 2026 | 8.99 | 9.03 | 8.90 | 9.00 | 9.00 | 0.11% | 1,755,100 |
| Aug 19, 2026 | 8.88 | 8.99 | 8.81 | 8.99 | 8.99 | -0.11% | 2,753,900 |
| Aug 18, 2026 | 8.56 | 9.01 | 8.56 | 9.00 | 9.00 | 5.39% | 5,271,700 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.54 | 8.54 | 8.54 | -1.84% | 1,547,900 |
| Aug 14, 2026 | 8.72 | 8.80 | 8.62 | 8.70 | 8.70 | -0.34% | 3,900,200 |
| Aug 13, 2026 | 8.71 | 8.77 | 8.63 | 8.73 | 8.73 | -0.34% | 2,554,500 |
| Aug 12, 2026 | 8.61 | 8.80 | 8.56 | 8.76 | 8.76 | 1.51% | 2,129,500 |
| Aug 11, 2026 | 8.66 | 8.76 | 8.58 | 8.63 | 8.63 | -0.80% | 2,725,700 |
| Aug 10, 2026 | 8.80 | 8.83 | 8.65 | 8.70 | 8.70 | -0.91% | 3,513,700 |
| 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 |