Skip to main content
logo
KGW Group Berhad (KLSE:KGW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Jun 23, 2026

KGW Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.100.100.100.100.10-5,000
Jun 23, 20260.100.100.100.100.10-30,700
Jun 22, 20260.100.100.100.100.10-5,000
Jun 19, 20260.100.100.100.100.10-94,100
Jun 18, 20260.100.100.100.100.10-5.00%53,200
Jun 15, 20260.100.100.100.100.10-132,300
Jun 12, 20260.100.100.100.100.10-4.76%105,600
Jun 11, 20260.100.110.100.110.115.00%65,000
Jun 9, 20260.100.100.100.100.10-20,000
Jun 8, 20260.100.100.100.100.10-128,000
Jun 3, 20260.100.100.100.100.10-170,300
May 29, 20260.100.100.100.100.10-240,900
May 28, 20260.100.100.100.100.10-52,700
May 26, 20260.100.100.100.100.10-118,000
May 25, 20260.100.100.100.100.10-90,000
May 22, 20260.110.110.100.100.10-143,000
May 21, 20260.100.110.100.100.10-4.76%124,300
May 20, 20260.110.110.110.110.11-100
May 19, 20260.110.110.110.110.11-75,600
May 18, 20260.110.110.110.110.11-255,000
May 15, 20260.110.110.110.110.11-156,000
May 14, 20260.110.110.110.110.11-284,100
May 13, 20260.100.110.100.110.115.00%41,000
May 12, 20260.100.100.100.100.10-4.76%32,900
May 11, 20260.100.110.100.110.11-49,100
May 8, 20260.110.110.110.110.11-538,400
May 6, 20260.110.110.110.110.11-4.55%128,100
May 5, 20260.110.110.110.110.114.76%32,000
May 4, 20260.110.110.110.110.11-13,500
Apr 30, 20260.110.110.110.110.11-4.55%25,500
Apr 29, 20260.110.110.110.110.11-91,800
Apr 28, 20260.110.110.110.110.11-139,100
Apr 27, 20260.110.110.110.110.11-132,600
Apr 24, 20260.110.120.110.110.114.76%533,100
Apr 23, 20260.110.110.110.110.11-144,600
Apr 22, 20260.110.110.110.110.11-233,400
Apr 20, 20260.110.110.110.110.11-20,000
Apr 16, 20260.110.110.110.110.11-37,000
Apr 15, 20260.110.110.110.110.11-4.55%15,900
Apr 14, 20260.110.110.110.110.114.76%1,645,000
Apr 13, 20260.100.110.100.110.115.00%648,900
Apr 10, 20260.100.100.100.100.10-54,300
Apr 9, 20260.110.110.100.100.10-4.76%75,100
Apr 8, 20260.110.110.110.110.11-1,000
Apr 7, 20260.100.110.100.110.1110.53%1,159,700
Apr 6, 20260.100.100.100.100.10-5.00%105,000
Apr 3, 20260.100.100.100.100.105.26%1,942,000
Apr 2, 20260.100.100.100.100.10-5.00%183,700
Apr 1, 20260.100.100.100.100.10-59,000
Mar 31, 20260.100.100.100.100.10-1,548,100