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: Jul 14, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20260.080.080.080.080.08-140,300
Jun 9, 20260.080.080.080.080.08-6.25%118,000
Jun 8, 20260.080.080.080.080.08-264,600
Jun 5, 20260.080.080.080.080.08-336,300
Jun 4, 20260.080.080.080.080.08-79,400
Jun 3, 20260.080.080.080.080.086.67%100,200
May 29, 20260.080.080.080.080.08-6.25%157,000
May 28, 20260.080.080.080.080.08-57,000
May 26, 20260.080.080.080.080.08-251,800
May 25, 20260.080.080.080.080.086.67%696,100
May 22, 20260.080.080.070.080.08-6.25%2,736,100
May 21, 20260.080.080.080.080.08-11.11%1,029,000
May 20, 20260.090.090.080.090.09-3,041,800
May 19, 20260.090.090.090.090.09-228,200
May 18, 20260.090.090.090.090.09-143,100
May 15, 20260.090.090.090.090.09-62,900
May 14, 20260.090.090.090.090.09-5.26%173,500
May 13, 20260.090.100.090.100.105.56%348,000
May 12, 20260.090.090.090.090.09-202,100
May 11, 20260.090.090.090.090.09-13,500
May 8, 20260.090.090.090.090.09-5.26%50,000
May 7, 20260.090.100.090.100.105.56%149,000
May 6, 20260.090.090.090.090.09-28,100
May 5, 20260.090.100.090.090.09-161,700
May 4, 20260.090.090.090.090.09-11,100
Apr 30, 20260.090.090.090.090.09-25,100
Apr 29, 20260.090.090.090.090.095.88%87,000