KGW Group Berhad (KLSE:KGW)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0100 (-6.45%)
At close: Jan 29, 2026
KGW Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 4,553,000 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 13,726,900 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 13,626,900 |
| Dec 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 8,971,500 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,605,000 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 780,800 |
| Dec 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 5,337,600 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 12,500 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 4,105,100 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 181,500 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 392,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,848,000 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 5,464,200 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 495,500 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,406,600 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,672,300 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 258,700 |