Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia · Delayed Price · Currency is MYR 20.68
-0.08 (-0.39%)
At close: Nov 18, 2025
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 20.80 | 20.80 | 20.40 | 20.68 | 20.68 | -0.39% | 490,300 |
| Nov 17, 2025 | 21.28 | 21.28 | 20.74 | 20.76 | 20.76 | -2.35% | 489,100 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.00 | 21.26 | 21.26 | -0.65% | 983,100 |
| Nov 13, 2025 | 21.40 | 21.46 | 21.28 | 21.40 | 21.40 | - | 4,047,400 |
| Nov 12, 2025 | 21.50 | 21.58 | 21.26 | 21.40 | 21.40 | - | 538,800 |
| Nov 11, 2025 | 21.20 | 21.50 | 21.18 | 21.40 | 21.40 | 1.33% | 1,417,000 |
| Nov 10, 2025 | 21.10 | 21.20 | 20.92 | 21.12 | 21.12 | 0.19% | 599,200 |
| Nov 7, 2025 | 20.80 | 21.18 | 20.78 | 21.08 | 21.08 | 1.44% | 156,000 |
| Nov 6, 2025 | 21.10 | 21.12 | 20.78 | 20.78 | 20.78 | -1.42% | 286,400 |
| Nov 5, 2025 | 21.00 | 21.12 | 20.90 | 21.08 | 21.08 | 0.38% | 264,300 |
| Nov 4, 2025 | 20.78 | 21.18 | 20.78 | 21.00 | 21.00 | 1.06% | 791,600 |
| Nov 3, 2025 | 20.50 | 20.86 | 20.48 | 20.78 | 20.78 | 1.37% | 1,911,800 |
| Oct 31, 2025 | 20.44 | 20.90 | 20.42 | 20.50 | 20.50 | -1.82% | 758,300 |
| Oct 30, 2025 | 20.80 | 20.90 | 20.64 | 20.88 | 20.88 | 0.48% | 301,900 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.60 | 20.78 | 20.78 | -0.38% | 395,700 |
| Oct 28, 2025 | 20.90 | 21.04 | 20.72 | 20.86 | 20.86 | -0.19% | 342,800 |
| Oct 27, 2025 | 20.54 | 20.90 | 20.54 | 20.90 | 20.90 | 1.85% | 594,800 |
| Oct 24, 2025 | 20.28 | 20.68 | 20.28 | 20.52 | 20.52 | -0.10% | 1,138,000 |
| Oct 23, 2025 | 20.76 | 20.80 | 20.38 | 20.54 | 20.54 | -0.87% | 253,400 |
| Oct 22, 2025 | 20.62 | 20.78 | 20.60 | 20.72 | 20.72 | -0.19% | 263,300 |
| Oct 21, 2025 | 20.42 | 20.78 | 20.20 | 20.76 | 20.76 | 1.37% | 214,100 |
| Oct 17, 2025 | 20.48 | 20.60 | 20.32 | 20.48 | 20.48 | -0.58% | 375,800 |
| Oct 16, 2025 | 20.60 | 20.62 | 20.50 | 20.60 | 20.60 | 0.49% | 206,700 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.48 | 20.50 | 20.50 | - | 96,400 |
| Oct 14, 2025 | 20.56 | 20.62 | 20.48 | 20.50 | 20.50 | -0.19% | 712,400 |
| Oct 13, 2025 | 20.20 | 20.58 | 20.20 | 20.54 | 20.54 | 0.39% | 315,100 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.40 | 20.46 | 20.46 | -1.06% | 386,500 |
| Oct 9, 2025 | 20.66 | 20.68 | 20.48 | 20.68 | 20.68 | 0.39% | 308,900 |
| Oct 8, 2025 | 20.50 | 20.64 | 20.44 | 20.60 | 20.60 | 1.48% | 196,700 |
| Oct 7, 2025 | 20.20 | 20.44 | 20.20 | 20.30 | 20.30 | -0.49% | 1,403,300 |
| Oct 6, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 623,600 |
| Oct 3, 2025 | 20.48 | 20.52 | 20.14 | 20.20 | 20.20 | -1.66% | 302,700 |
| Oct 2, 2025 | 20.68 | 20.70 | 20.52 | 20.54 | 20.54 | -0.39% | 163,400 |
| Oct 1, 2025 | 20.70 | 20.76 | 20.48 | 20.62 | 20.62 | 0.10% | 213,600 |
| Sep 30, 2025 | 20.46 | 20.74 | 20.38 | 20.60 | 20.60 | 0.68% | 793,000 |
| Sep 29, 2025 | 20.30 | 20.46 | 20.30 | 20.46 | 20.46 | 0.79% | 70,400 |
| Sep 26, 2025 | 20.08 | 20.32 | 20.08 | 20.30 | 20.30 | 0.20% | 555,700 |
| Sep 25, 2025 | 20.06 | 20.26 | 20.06 | 20.26 | 20.26 | 1.10% | 302,600 |
| Sep 24, 2025 | 20.02 | 20.14 | 19.94 | 20.04 | 20.04 | 0.10% | 1,201,900 |
| Sep 23, 2025 | 20.14 | 20.20 | 20.00 | 20.02 | 20.02 | -0.10% | 234,900 |
| Sep 22, 2025 | 20.08 | 20.28 | 19.90 | 20.04 | 20.04 | -0.50% | 568,600 |
| Sep 19, 2025 | 20.28 | 20.30 | 19.98 | 20.14 | 20.14 | -0.30% | 1,650,000 |
| Sep 18, 2025 | 20.02 | 20.26 | 20.02 | 20.20 | 20.20 | 0.60% | 652,100 |
| Sep 17, 2025 | 20.20 | 20.28 | 19.98 | 20.08 | 20.08 | 0.60% | 634,500 |
| Sep 12, 2025 | 20.20 | 20.20 | 19.96 | 19.96 | 19.96 | -0.70% | 259,200 |
| Sep 11, 2025 | 20.18 | 20.18 | 20.06 | 20.10 | 20.10 | -0.50% | 167,100 |
| Sep 10, 2025 | 20.12 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 339,900 |
| Sep 9, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 169,400 |
| Sep 8, 2025 | 19.94 | 20.20 | 19.94 | 20.00 | 20.00 | 0.40% | 287,100 |
| Sep 4, 2025 | 20.00 | 20.08 | 19.92 | 19.92 | 19.92 | -0.40% | 127,900 |