Skip to main content
logo
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Jun 3, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20260.090.100.090.090.09-5.56%106,400
Apr 27, 20260.090.090.090.090.09-5.26%26,100
Apr 24, 20260.090.100.090.100.105.56%60,200
Apr 23, 20260.090.090.090.090.09-5.26%50,000
Apr 21, 20260.090.100.090.100.105.56%418,000
Apr 20, 20260.090.090.090.090.09-5.26%45,100
Apr 17, 20260.090.100.090.100.10-58,800
Apr 16, 20260.090.100.090.100.10-146,200
Apr 15, 20260.100.100.100.100.10-700
Apr 14, 20260.090.100.090.100.10-154,200
Apr 13, 20260.090.100.090.100.105.56%3,672,700
Apr 10, 20260.090.100.090.090.095.88%664,500
Apr 9, 20260.090.090.090.090.09-148,500
Apr 8, 20260.090.090.090.090.09-15,800
Apr 7, 20260.090.090.090.090.09-5.56%57,700
Apr 6, 20260.090.090.090.090.09-25,200
Apr 3, 20260.090.090.090.090.09-1,000
Apr 2, 20260.090.090.090.090.095.88%16,200
Apr 1, 20260.090.090.090.090.09-5.56%144,700
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