Skip to main content
logo
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Aug 28, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.080.090.080.090.09-91,800
Aug 24, 20260.090.090.090.090.09-5.56%727,500
Aug 21, 20260.090.090.090.090.0912.50%670,300
Aug 20, 20260.080.080.080.080.08-5.88%7,300
Aug 19, 20260.090.090.080.090.09-147,000
Aug 18, 20260.090.090.080.090.09-5.56%169,100
Aug 17, 20260.090.090.090.090.09-39,100
Aug 14, 20260.090.090.090.090.09-571,900
Aug 13, 20260.090.090.090.090.095.88%79,700
Aug 12, 20260.080.090.080.090.096.25%28,400
Aug 11, 20260.080.090.080.080.08-5.88%55,000
Aug 10, 20260.090.090.080.090.09-279,200
Aug 7, 20260.080.090.080.090.096.25%2,100
Aug 6, 20260.080.080.080.080.08-5.88%100,100
Aug 5, 20260.090.090.090.090.09-75,400
Aug 4, 20260.090.090.080.090.09-5.56%146,800
Jul 31, 20260.090.090.090.090.095.88%27,000
Jul 29, 20260.080.090.080.090.096.25%6,100
Jul 28, 20260.080.080.080.080.08-10,000
Jul 24, 20260.090.090.080.080.08-5.88%55,000
Jul 23, 20260.080.090.080.090.09-313,700
Jul 22, 20260.080.090.080.090.09-20,100
Jul 21, 20260.090.090.080.090.09-115,500
Jul 20, 20260.080.090.080.090.096.25%22,100
Jul 17, 20260.090.090.080.080.08-5.88%154,000
Jul 16, 20260.090.090.090.090.09-103,300
Jul 15, 20260.090.090.080.090.09-507,400
Jul 14, 20260.090.090.090.090.09-5.56%98,000
Jul 13, 20260.090.090.090.090.095.88%44,200
Jul 10, 20260.090.090.090.090.09-5.56%70,900
Jul 9, 20260.090.090.090.090.095.88%100
Jul 8, 20260.090.090.090.090.09-30,500
Jul 7, 20260.090.090.090.090.09-5.56%119,700
Jul 6, 20260.090.090.090.090.095.88%48,100
Jul 3, 20260.080.090.080.090.096.25%559,500
Jul 2, 20260.080.080.080.080.08-54,500
Jul 1, 20260.080.080.080.080.08-54,800
Jun 30, 20260.080.080.080.080.08-5.88%350,000
Jun 29, 20260.090.090.090.090.09-100,000
Jun 26, 20260.080.090.080.090.09-12,100
Jun 25, 20260.090.090.090.090.09-500,000
Jun 24, 20260.080.090.080.090.09-249,100
Jun 23, 20260.090.090.090.090.09-40,000
Jun 22, 20260.080.090.080.090.096.25%827,000
Jun 19, 20260.080.080.080.080.08-911,800
Jun 18, 20260.080.080.080.080.08-38,500
Jun 16, 20260.070.080.070.080.08-292,700
Jun 15, 20260.080.080.080.080.08-30,100
Jun 12, 20260.080.080.080.080.08-64,600
Jun 11, 20260.080.080.080.080.086.67%159,600