Skip to main content
logo
KGW Group Berhad (KLSE:KGW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Nov 2, 2026

KGW Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.090.090.090.090.09-5.56%24,000
Oct 30, 20260.090.090.090.090.09-50,000
Oct 29, 20260.090.090.090.090.095.88%400,000
Oct 28, 20260.090.090.090.090.09-5.56%115,600
Oct 27, 20260.090.090.090.090.0912.50%2,000
Oct 26, 20260.090.090.080.080.08-11.11%48,000
Oct 23, 20260.090.090.090.090.09-2,000
Oct 22, 20260.090.090.090.090.09-122,800
Oct 21, 20260.090.090.090.090.09-10,000
Oct 20, 20260.090.090.090.090.09-30,000
Oct 19, 20260.090.090.090.090.09-30,000
Oct 15, 20260.090.100.090.090.09-99,000
Oct 13, 20260.090.090.090.090.09-5.26%84,000
Oct 12, 20260.100.100.100.100.10-8,000
Oct 9, 20260.090.100.090.100.10-173,000
Oct 8, 20260.100.100.100.100.10-26,500
Oct 7, 20260.100.100.100.100.10-18,200
Oct 6, 20260.100.100.100.100.10-264,000
Oct 5, 20260.100.100.100.100.10-5.00%20,000
Oct 1, 20260.100.100.100.100.10-255,800
Sep 30, 20260.100.100.100.100.10-50,100
Sep 28, 20260.100.100.100.100.10-4.76%386,700
Sep 25, 20260.110.110.100.110.11-228,800
Sep 24, 20260.100.110.100.110.1110.53%2,324,200
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