Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia · Delayed Price · Currency is MYR 19.86
+0.40 (2.06%)
At close: Aug 22, 2025
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 19.82 | 19.98 | 19.74 | 19.80 | 19.80 | -0.90% | 235,000 |
| Jul 25, 2025 | 19.82 | 20.04 | 19.76 | 19.98 | 19.98 | 0.20% | 85,500 |
| Jul 24, 2025 | 19.90 | 20.00 | 19.78 | 19.94 | 19.94 | 0.91% | 420,000 |
| Jul 23, 2025 | 19.96 | 20.06 | 19.74 | 19.76 | 19.76 | -0.50% | 186,800 |
| Jul 22, 2025 | 20.50 | 20.50 | 19.82 | 19.86 | 19.86 | -2.36% | 316,400 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.26 | 20.34 | 20.34 | -0.29% | 96,500 |
| Jul 18, 2025 | 20.32 | 20.64 | 20.28 | 20.40 | 20.40 | 1.19% | 157,000 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.04 | 20.16 | 20.16 | -1.47% | 441,900 |
| Jul 16, 2025 | 20.14 | 20.58 | 20.00 | 20.46 | 20.46 | 0.39% | 174,700 |
| Jul 15, 2025 | 20.66 | 20.66 | 20.20 | 20.38 | 20.38 | - | 139,700 |
| Jul 14, 2025 | 20.68 | 20.68 | 20.20 | 20.38 | 20.38 | -1.36% | 92,700 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.58 | 20.66 | 20.66 | -0.86% | 270,000 |
| Jul 10, 2025 | 20.96 | 20.96 | 20.62 | 20.84 | 20.84 | -0.76% | 345,600 |
| Jul 9, 2025 | 20.78 | 21.00 | 20.64 | 21.00 | 21.00 | 0.10% | 170,100 |
| Jul 8, 2025 | 21.00 | 21.00 | 20.86 | 20.98 | 20.78 | 0.19% | 148,300 |
| Jul 7, 2025 | 20.90 | 20.94 | 20.72 | 20.94 | 20.74 | 0.58% | 168,800 |
| Jul 4, 2025 | 20.84 | 21.00 | 20.70 | 20.82 | 20.62 | -0.10% | 118,700 |
| Jul 3, 2025 | 21.00 | 21.00 | 20.80 | 20.84 | 20.64 | -0.67% | 277,900 |
| Jul 2, 2025 | 21.00 | 21.10 | 20.80 | 20.98 | 20.78 | -0.47% | 213,000 |
| Jul 1, 2025 | 20.70 | 21.08 | 20.60 | 21.08 | 20.88 | 1.84% | 259,900 |
| Jun 30, 2025 | 21.10 | 21.20 | 20.42 | 20.70 | 20.50 | -2.36% | 725,400 |
| Jun 26, 2025 | 20.24 | 21.20 | 20.16 | 21.20 | 21.00 | 4.85% | 234,700 |
| Jun 25, 2025 | 20.16 | 20.30 | 19.94 | 20.22 | 20.03 | 0.60% | 385,800 |
| Jun 24, 2025 | 20.10 | 20.14 | 20.00 | 20.10 | 19.91 | 0.10% | 244,100 |
| Jun 23, 2025 | 19.96 | 20.08 | 19.82 | 20.08 | 19.89 | 0.40% | 211,800 |
| Jun 20, 2025 | 19.72 | 20.04 | 19.66 | 20.00 | 19.81 | 1.42% | 2,138,000 |
| Jun 19, 2025 | 20.02 | 20.02 | 19.70 | 19.72 | 19.53 | -1.50% | 263,200 |
| Jun 18, 2025 | 19.94 | 20.02 | 19.80 | 20.02 | 19.83 | 0.30% | 226,900 |
| Jun 17, 2025 | 20.04 | 20.12 | 19.90 | 19.96 | 19.77 | -0.80% | 218,400 |
| Jun 16, 2025 | 19.96 | 20.12 | 19.72 | 20.12 | 19.93 | 2.13% | 468,500 |
| Jun 13, 2025 | 19.78 | 19.96 | 19.56 | 19.70 | 19.51 | 0.31% | 219,600 |