Skip to main content
logo
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Apr 1, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.090.090.090.090.095.88%22,400
Mar 30, 20260.090.090.090.090.09-5.56%30,000
Mar 27, 20260.090.090.090.090.09-40,200
Mar 26, 20260.090.090.090.090.09-36,400
Mar 25, 20260.090.090.090.090.09-419,400
Mar 24, 20260.090.090.090.090.09-66,800
Mar 19, 20260.090.090.090.090.09-240,200
Mar 18, 20260.090.090.090.090.09-12,100
Mar 17, 20260.090.090.090.090.09-9,100
Mar 16, 20260.090.090.090.090.09-11,800
Mar 10, 20260.090.090.090.090.09-7,400
Mar 9, 20260.090.090.090.090.09-295,600
Mar 6, 20260.090.090.090.090.09-110,500
Mar 5, 20260.090.090.090.090.09-5.26%484,000
Mar 4, 20260.090.100.090.100.105.56%1,000,900
Mar 3, 20260.090.090.090.090.09-5.26%1,000
Mar 2, 20260.090.100.090.100.10-48,200
Feb 27, 20260.100.100.100.100.10-32,100
Feb 26, 20260.100.100.100.100.10-5.00%14,000
Feb 25, 20260.100.100.100.100.105.26%147,800
Feb 24, 20260.100.100.100.100.10-5.00%174,100
Feb 23, 20260.100.100.090.100.105.26%645,200
Feb 20, 20260.100.100.100.100.10-5.00%51,000
Feb 19, 20260.100.100.100.100.105.26%100
Feb 16, 20260.100.100.100.100.10-29,000
Feb 13, 20260.100.100.100.100.10-344,100
Feb 12, 20260.100.100.100.100.10-5.00%10,000
Feb 11, 20260.100.100.100.100.10-40,100
Feb 10, 20260.100.100.100.100.10-18,200
Feb 9, 20260.100.100.100.100.105.26%69,100
Feb 6, 20260.100.100.100.100.10-5.00%64,100
Feb 4, 20260.100.100.100.100.10-4.76%916,400
Jan 30, 20260.100.110.100.110.11-140,100
Jan 29, 20260.100.110.100.110.115.00%27,100
Jan 28, 20260.100.110.100.100.10-4.76%488,300
Jan 27, 20260.100.110.100.110.115.00%98,100
Jan 26, 20260.100.100.100.100.10-4.76%257,300
Jan 23, 20260.100.110.100.110.115.00%250,100
Jan 22, 20260.100.100.100.100.10-147,900
Jan 21, 20260.100.100.100.100.10-4.76%266,200
Jan 20, 20260.100.110.100.110.115.00%427,500
Jan 19, 20260.100.100.100.100.10-220,600
Jan 16, 20260.100.100.100.100.10-4.76%71,100
Jan 15, 20260.110.110.100.110.11-74,600
Jan 14, 20260.100.110.100.110.11-32,800
Jan 13, 20260.100.110.100.110.11-447,400
Jan 12, 20260.110.110.100.110.11-13,100
Jan 9, 20260.110.110.100.110.11-57,600
Jan 8, 20260.100.110.100.110.11-210,100
Jan 7, 20260.110.110.110.110.11-284,000