Skip to main content
logo
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Oct 9, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.090.090.090.090.095.88%200
Oct 8, 20260.090.090.090.090.09-5.56%50,000
Oct 6, 20260.090.090.090.090.09-166,800
Oct 5, 20260.090.090.090.090.095.88%414,400
Oct 2, 20260.090.090.090.090.09-5.56%1,912,200
Oct 1, 20260.090.090.090.090.09-38,000
Sep 30, 20260.100.100.090.090.09-126,000
Sep 29, 20260.090.090.090.090.09-5.26%8,000
Sep 28, 20260.090.100.090.100.105.56%61,400
Sep 25, 20260.100.100.090.090.09-3,600
Sep 24, 20260.090.090.090.090.09-154,600
Sep 23, 20260.090.100.090.090.09-547,600
Sep 22, 20260.090.090.090.090.09-100,500
Sep 21, 20260.090.090.090.090.09-13,100
Sep 18, 20260.090.090.090.090.09-377,900
Sep 15, 20260.090.090.090.090.09-5.26%323,200
Sep 14, 20260.100.100.090.100.10-716,600
Sep 11, 20260.100.100.100.100.10-369,000
Sep 10, 20260.100.100.100.100.10-1,361,100
Sep 9, 20260.100.100.100.100.10-170,000
Sep 8, 20260.090.100.090.100.105.56%1,345,500
Sep 7, 20260.090.100.090.090.09-1,080,400
Sep 4, 20260.090.090.080.090.095.88%394,300
Sep 3, 20260.090.090.080.090.09-131,100
Sep 2, 20260.090.090.090.090.09-250,000
Sep 1, 20260.090.090.090.090.09-85,700
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