KGW Group Berhad (KLSE:KGW)
Malaysia · Delayed Price · Currency is MYR 0.1250
-0.0050 (-3.85%)
At close: Feb 26, 2026
KGW Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 381,900 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 940,900 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,234,500 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 203,700 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 213,900 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 7,077,900 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 3,273,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 14,000 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 189,200 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 790,300 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 130,000 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,449,100 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 371,200 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 597,100 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 5,154,600 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,437,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 774,900 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 4,249,500 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 3,067,300 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,620,200 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 6,513,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,358,100 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,495,400 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 5,150,800 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,993,700 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,203,800 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,999,200 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,428,300 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,632,600 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,602,600 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 778,300 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,053,900 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 3,032,700 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,278,900 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,767,100 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,563,400 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 813,300 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 10,830,500 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 768,000 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,477,200 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 10,533,000 |
| Dec 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,032,300 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,523,600 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 9,190,300 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,299,800 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,645,000 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 5,444,900 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 4,887,200 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,291,800 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 6,699,300 |