Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia · Delayed Price · Currency is MYR 20.00
0.00 (0.00%)
At close: Dec 31, 2025
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |