KGW Group Berhad (KLSE:KGW)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Apr 1, 2026
KGW Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 59,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,548,100 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 496,100 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 251,400 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,367,800 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,600 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 90,700 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,984,600 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,230,600 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 530,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230,100 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,800 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 42,400 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 168,500 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 656,500 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 440,400 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 814,200 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 641,400 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 965,300 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,351,500 |
| 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 |