Skip to main content
logo
KGW Group Berhad (KLSE:KGW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Sep 22, 2026

KGW Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.100.100.100.100.10-5.00%17,500
Sep 21, 20260.100.100.100.100.105.26%2,136,100
Sep 18, 20260.090.100.090.100.10-32,500
Sep 17, 20260.100.100.090.100.10-5.00%311,700
Sep 15, 20260.110.110.100.100.10-4.76%158,300
Sep 14, 20260.100.110.100.110.11-264,500
Sep 11, 20260.100.110.100.110.1110.53%2,006,000
Sep 9, 20260.090.100.090.100.105.56%1,158,200
Sep 7, 20260.090.090.090.090.09-5.26%60,000
Sep 4, 20260.090.100.090.100.1011.76%1,031,700
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