KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.76	19.38	18.74	19.36	19.36	3.42%	1,166,400
Mar 5, 2026	18.80	18.92	18.60	18.72	18.72	0.65%	545,300
Mar 4, 2026	18.90	18.90	18.60	18.60	18.60	-1.59%	611,900
Mar 3, 2026	19.00	19.16	18.90	18.90	18.90	-0.53%	1,042,300
Mar 2, 2026	18.84	19.06	18.78	19.00	19.00	-	755,000
Feb 27, 2026	19.24	19.24	18.72	19.00	19.00	-1.25%	1,881,400
Feb 26, 2026	19.38	19.38	19.10	19.24	19.24	0.31%	1,186,100
Feb 25, 2026	19.80	19.80	19.02	19.18	19.18	-2.14%	867,700
Feb 24, 2026	19.96	19.96	19.54	19.60	19.60	-2.00%	593,900
Feb 23, 2026	20.14	20.14	19.76	20.00	20.00	-0.10%	445,800
Feb 20, 2026	19.98	20.06	19.88	20.02	20.02	-	216,100
Feb 19, 2026	19.88	20.08	19.74	20.02	20.02	0.70%	329,200
Feb 16, 2026	19.84	19.90	19.84	19.88	19.88	0.30%	81,900
Feb 13, 2026	19.78	19.86	19.70	19.82	19.82	0.10%	658,100
Feb 12, 2026	19.78	19.82	19.60	19.80	19.80	-0.10%	224,100
Feb 11, 2026	19.96	19.96	19.60	19.82	19.82	-0.40%	811,400
Feb 10, 2026	19.86	19.92	19.70	19.90	19.90	1.22%	650,200
Feb 9, 2026	19.58	19.78	19.54	19.66	19.66	0.41%	600,600
Feb 6, 2026	19.80	19.80	19.58	19.58	19.58	-1.11%	469,400
Feb 5, 2026	19.78	19.88	19.72	19.80	19.80	0.41%	1,163,000
Feb 4, 2026	19.74	19.76	19.64	19.72	19.72	-0.10%	529,800
Feb 3, 2026	19.70	19.78	19.54	19.74	19.74	1.23%	664,100
Jan 30, 2026	19.50	19.74	19.50	19.50	19.50	-	624,300
Jan 29, 2026	19.62	19.82	19.50	19.50	19.50	-2.89%	800,900
Jan 28, 2026	19.70	20.14	19.70	20.08	19.68	1.31%	785,900
Jan 27, 2026	20.00	20.12	19.70	19.82	19.43	-1.00%	877,900
Jan 26, 2026	20.00	20.18	20.00	20.02	19.62	-0.10%	612,000
Jan 23, 2026	20.06	20.10	20.00	20.04	19.64	-0.30%	424,500
Jan 22, 2026	20.00	20.20	20.00	20.10	19.70	0.50%	639,500
Jan 21, 2026	19.96	20.10	19.96	20.00	19.60	-0.99%	542,900
Jan 20, 2026	20.40	20.40	19.96	20.20	19.80	-0.98%	435,700
Jan 19, 2026	20.00	20.40	19.92	20.40	19.99	2.00%	406,300
Jan 16, 2026	20.40	20.40	19.90	20.00	19.60	-2.63%	404,900
Jan 15, 2026	20.56	20.56	20.32	20.54	20.13	-0.19%	1,454,800
Jan 14, 2026	20.36	20.58	20.18	20.58	20.17	1.68%	388,400
Jan 13, 2026	20.20	20.24	20.16	20.24	19.84	-0.10%	782,600
Jan 12, 2026	20.00	20.26	19.96	20.26	19.86	1.30%	558,900
Jan 9, 2026	19.94	20.00	19.74	20.00	19.60	0.81%	312,000
Jan 8, 2026	19.90	19.92	19.70	19.84	19.44	0.20%	203,000
Jan 7, 2026	19.74	19.88	19.62	19.80	19.41	0.10%	502,000
Jan 6, 2026	19.90	19.90	19.66	19.78	19.39	-1.00%	315,000
Jan 5, 2026	19.98	20.14	19.92	19.98	19.58	0.91%	374,900
Jan 2, 2026	19.92	20.00	19.74	19.80	19.41	-1.00%	113,100
Dec 31, 2025	20.00	20.02	19.92	20.00	19.60	-	450,200
Dec 30, 2025	19.98	20.02	19.70	20.00	19.60	-0.40%	615,400
Dec 29, 2025	20.00	20.18	19.98	20.08	19.68	0.40%	750,300
Dec 26, 2025	20.00	20.02	19.96	20.00	19.60	-	829,200
Dec 24, 2025	20.00	20.04	19.96	20.00	19.60	-	362,300
Dec 23, 2025	20.02	20.08	19.90	20.00	19.60	-0.10%	840,500
Dec 22, 2025	19.64	20.16	19.64	20.02	19.62	0.10%	668,300