Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia · Delayed Price · Currency is MYR 20.46
-0.22 (-1.06%)
At close: Oct 10, 2025
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.63% | 126,600 |
| Sep 2, 2025 | 19.98 | 19.98 | 19.60 | 19.68 | 19.68 | - | 162,100 |
| Aug 29, 2025 | 19.62 | 19.94 | 19.60 | 19.68 | 19.68 | - | 514,400 |
| Aug 28, 2025 | 19.72 | 20.00 | 19.60 | 19.68 | 19.68 | 0.20% | 232,900 |
| Aug 27, 2025 | 19.56 | 19.66 | 19.50 | 19.64 | 19.64 | -0.30% | 152,500 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.56 | 19.70 | 19.70 | -0.81% | 1,409,300 |
| Aug 25, 2025 | 19.60 | 20.04 | 19.60 | 19.86 | 19.86 | - | 402,100 |
| Aug 22, 2025 | 19.36 | 19.88 | 19.36 | 19.86 | 19.86 | 2.06% | 198,500 |
| Aug 21, 2025 | 19.36 | 19.56 | 19.36 | 19.46 | 19.46 | 1.35% | 390,100 |
| Aug 20, 2025 | 19.34 | 19.38 | 19.20 | 19.20 | 19.20 | -1.64% | 134,900 |
| Aug 19, 2025 | 19.38 | 19.52 | 19.18 | 19.52 | 19.52 | 0.41% | 145,800 |
| Aug 18, 2025 | 19.66 | 19.66 | 19.38 | 19.44 | 19.44 | -0.10% | 304,000 |
| Aug 15, 2025 | 19.86 | 19.86 | 19.34 | 19.46 | 19.46 | -1.82% | 99,100 |
| Aug 14, 2025 | 19.98 | 20.10 | 19.60 | 19.82 | 19.82 | -0.90% | 155,900 |
| Aug 13, 2025 | 19.68 | 20.00 | 19.42 | 20.00 | 20.00 | 1.94% | 305,000 |
| Aug 12, 2025 | 19.64 | 19.70 | 19.34 | 19.62 | 19.62 | 1.03% | 194,200 |
| Aug 11, 2025 | 19.16 | 19.64 | 19.16 | 19.42 | 19.42 | 1.04% | 80,400 |
| Aug 8, 2025 | 19.10 | 19.30 | 19.08 | 19.22 | 19.22 | 0.63% | 115,800 |
| Aug 7, 2025 | 19.32 | 19.32 | 18.94 | 19.10 | 19.10 | -0.93% | 316,800 |
| Aug 6, 2025 | 19.12 | 19.46 | 19.08 | 19.28 | 19.28 | 0.94% | 125,400 |
| Aug 5, 2025 | 19.20 | 19.42 | 19.08 | 19.10 | 19.10 | -0.93% | 347,700 |
| Aug 4, 2025 | 19.30 | 19.34 | 19.16 | 19.28 | 19.28 | -0.72% | 672,600 |
| Aug 1, 2025 | 19.60 | 19.70 | 19.32 | 19.42 | 19.42 | -0.82% | 299,100 |
| Jul 31, 2025 | 19.74 | 19.98 | 19.58 | 19.58 | 19.58 | -0.61% | 648,400 |
| Jul 30, 2025 | 19.54 | 19.80 | 19.50 | 19.70 | 19.70 | 0.92% | 309,500 |
| Jul 29, 2025 | 20.04 | 20.12 | 19.52 | 19.52 | 19.52 | -1.41% | 284,900 |