Skip to main content
logo
KGW Group Berhad (KLSE:KGW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Sep 2, 2026

KGW Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.090.090.090.090.09-608,400
Sep 1, 20260.090.090.090.090.09-44,800
Aug 28, 20260.090.090.090.090.09-5.56%91,400
Aug 27, 20260.090.090.090.090.09-960,600
Aug 26, 20260.090.090.090.090.09-10,000
Aug 24, 20260.090.090.090.090.09-86,700
Aug 21, 20260.090.090.090.090.09-5.26%68,200
Aug 20, 20260.100.100.100.100.105.56%5,000
Aug 19, 20260.090.090.090.090.09-80,000
Aug 18, 20260.090.100.090.090.09-90,600
Aug 17, 20260.090.090.090.090.09-60,000
Aug 14, 20260.090.090.090.090.09-159,400
Aug 13, 20260.090.090.090.090.09-331,500
Aug 12, 20260.100.100.090.090.09-5.26%379,700
Aug 10, 20260.100.100.100.100.10-5.00%452,500
Aug 6, 20260.100.100.100.100.10-822,100
Aug 3, 20260.100.110.100.100.10-833,500
Jul 31, 20260.100.100.100.100.10-44,000
Jul 30, 20260.100.110.100.100.10-967,900
Jul 29, 20260.100.100.100.100.10-50,000
Jul 28, 20260.100.100.100.100.10-39,400
Jul 27, 20260.100.100.100.100.105.26%1,116,000
Jul 24, 20260.100.100.100.100.10-46,600
Jul 23, 20260.100.100.100.100.105.56%442,800
Jul 22, 20260.090.090.090.090.09-200,200
Jul 21, 20260.090.090.090.090.09-140,600
Jul 20, 20260.090.090.090.090.09-21,800
Jul 16, 20260.090.090.090.090.09-100
Jul 15, 20260.090.090.090.090.09-15,000
Jul 14, 20260.090.090.090.090.09-47,000
Jul 13, 20260.090.090.090.090.09-5.26%60,100
Jul 10, 20260.090.100.090.100.10-10,100
Jul 8, 20260.100.100.100.100.10-3,100
Jul 7, 20260.100.100.100.100.10-142,000
Jul 6, 20260.100.100.100.100.10-123,000
Jul 3, 20260.100.100.100.100.10-64,000
Jul 2, 20260.100.100.100.100.10-224,900
Jul 1, 20260.100.100.100.100.10-5.00%190,000
Jun 30, 20260.100.100.100.100.10-2,000
Jun 29, 20260.100.100.100.100.105.26%1,100
Jun 26, 20260.100.100.100.100.10-5,000
Jun 25, 20260.100.100.100.100.10-12,000
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