Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia · Delayed Price · Currency is MYR 20.04
-0.06 (-0.30%)
At close: Jan 23, 2026
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.06 | 20.10 | 20.00 | 20.04 | 20.04 | -0.30% | 424,500 |
| Jan 22, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 639,500 |
| Jan 21, 2026 | 19.96 | 20.10 | 19.96 | 20.00 | 20.00 | -0.99% | 542,900 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.96 | 20.20 | 20.20 | -0.98% | 435,700 |
| Jan 19, 2026 | 20.00 | 20.40 | 19.92 | 20.40 | 20.40 | 2.00% | 406,300 |
| Jan 16, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -2.63% | 404,900 |
| Jan 15, 2026 | 20.56 | 20.56 | 20.32 | 20.54 | 20.54 | -0.19% | 1,454,800 |
| Jan 14, 2026 | 20.36 | 20.58 | 20.18 | 20.58 | 20.58 | 1.68% | 388,400 |
| Jan 13, 2026 | 20.20 | 20.24 | 20.16 | 20.24 | 20.24 | -0.10% | 782,600 |
| Jan 12, 2026 | 20.00 | 20.26 | 19.96 | 20.26 | 20.26 | 1.30% | 558,900 |
| Jan 9, 2026 | 19.94 | 20.00 | 19.74 | 20.00 | 20.00 | 0.81% | 312,000 |
| Jan 8, 2026 | 19.90 | 19.92 | 19.70 | 19.84 | 19.84 | 0.20% | 203,000 |
| Jan 7, 2026 | 19.74 | 19.88 | 19.62 | 19.80 | 19.80 | 0.10% | 502,000 |
| Jan 6, 2026 | 19.90 | 19.90 | 19.66 | 19.78 | 19.78 | -1.00% | 315,000 |
| Jan 5, 2026 | 19.98 | 20.14 | 19.92 | 19.98 | 19.98 | 0.91% | 374,900 |
| Jan 2, 2026 | 19.92 | 20.00 | 19.74 | 19.80 | 19.80 | -1.00% | 113,100 |
| Dec 31, 2025 | 20.00 | 20.02 | 19.92 | 20.00 | 20.00 | - | 450,200 |
| Dec 30, 2025 | 19.98 | 20.02 | 19.70 | 20.00 | 20.00 | -0.40% | 615,400 |
| Dec 29, 2025 | 20.00 | 20.18 | 19.98 | 20.08 | 20.08 | 0.40% | 750,300 |
| Dec 26, 2025 | 20.00 | 20.02 | 19.96 | 20.00 | 20.00 | - | 829,200 |
| Dec 24, 2025 | 20.00 | 20.04 | 19.96 | 20.00 | 20.00 | - | 362,300 |
| Dec 23, 2025 | 20.02 | 20.08 | 19.90 | 20.00 | 20.00 | -0.10% | 840,500 |
| Dec 22, 2025 | 19.64 | 20.16 | 19.64 | 20.02 | 20.02 | 0.10% | 668,300 |
| Dec 19, 2025 | 19.70 | 20.18 | 19.70 | 20.00 | 20.00 | 1.52% | 1,903,400 |
| Dec 18, 2025 | 19.36 | 19.76 | 19.30 | 19.70 | 19.70 | 1.76% | 852,100 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | -2.22% | 370,400 |
| Dec 16, 2025 | 19.80 | 19.90 | 19.78 | 19.80 | 19.80 | - | 571,200 |
| Dec 15, 2025 | 19.60 | 19.82 | 19.44 | 19.80 | 19.80 | 1.54% | 1,052,100 |
| Dec 12, 2025 | 19.46 | 19.62 | 19.42 | 19.50 | 19.50 | -0.10% | 430,700 |
| Dec 11, 2025 | 19.20 | 19.58 | 19.20 | 19.52 | 19.52 | 1.67% | 534,900 |
| Dec 10, 2025 | 19.04 | 19.22 | 18.96 | 19.20 | 19.20 | 0.84% | 395,000 |
| Dec 9, 2025 | 18.98 | 19.16 | 18.96 | 19.04 | 19.04 | 0.63% | 500,100 |
| Dec 8, 2025 | 19.20 | 19.20 | 18.92 | 18.92 | 18.92 | -1.36% | 495,400 |
| Dec 5, 2025 | 19.10 | 19.30 | 19.10 | 19.18 | 19.18 | -0.10% | 710,100 |
| Dec 4, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 702,300 |
| Dec 3, 2025 | 19.02 | 19.08 | 18.86 | 19.00 | 19.00 | - | 979,600 |
| Dec 2, 2025 | 19.12 | 19.62 | 18.92 | 19.00 | 19.00 | -0.52% | 1,759,400 |
| Dec 1, 2025 | 20.10 | 20.18 | 19.10 | 19.10 | 19.10 | -5.45% | 1,756,800 |
| Nov 28, 2025 | 20.20 | 20.30 | 20.08 | 20.20 | 20.20 | - | 2,336,900 |
| Nov 27, 2025 | 20.62 | 20.92 | 20.10 | 20.20 | 20.20 | -1.94% | 1,807,600 |
| Nov 26, 2025 | 21.00 | 21.28 | 20.40 | 20.60 | 20.60 | -2.09% | 3,267,600 |
| Nov 25, 2025 | 20.80 | 21.04 | 20.52 | 21.04 | 21.04 | 1.54% | 3,093,600 |
| Nov 24, 2025 | 20.78 | 20.80 | 20.48 | 20.72 | 20.72 | 0.58% | 6,801,100 |
| Nov 21, 2025 | 20.60 | 20.64 | 20.52 | 20.60 | 20.60 | - | 2,241,400 |
| Nov 20, 2025 | 21.18 | 21.20 | 20.52 | 20.60 | 20.60 | -0.96% | 1,186,100 |
| Nov 19, 2025 | 20.44 | 20.82 | 20.44 | 20.80 | 20.80 | 0.58% | 2,006,900 |
| 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 |