KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.22	20.56	19.72	20.56	20.56	1.78%	2,272,900
May 18, 2026	20.48	20.48	20.00	20.20	20.20	-0.59%	336,600
May 15, 2026	20.90	20.90	20.16	20.32	20.32	-2.68%	273,700
May 14, 2026	21.00	21.04	20.72	20.88	20.88	-0.19%	133,300
May 13, 2026	20.90	20.96	20.78	20.92	20.92	0.29%	1,653,400
May 12, 2026	21.02	21.02	20.76	20.86	20.86	-0.67%	215,000
May 11, 2026	21.20	21.58	21.00	21.00	21.00	-0.94%	440,900
May 8, 2026	21.30	21.30	21.06	21.20	21.20	-0.47%	250,400
May 7, 2026	21.52	21.80	21.30	21.30	21.30	-0.47%	528,600
May 6, 2026	21.52	21.52	21.30	21.40	21.40	-0.47%	864,100
May 5, 2026	21.32	21.56	21.20	21.50	21.50	0.37%	582,800
May 4, 2026	21.30	21.60	21.18	21.42	21.42	0.94%	453,900
Apr 30, 2026	20.56	21.22	20.46	21.22	21.22	3.21%	812,600
Apr 29, 2026	20.60	20.64	20.38	20.56	20.56	0.29%	157,000
Apr 28, 2026	20.66	20.66	20.34	20.50	20.50	-0.49%	697,500
Apr 27, 2026	20.66	20.66	20.50	20.60	20.60	-0.29%	318,500
Apr 24, 2026	20.94	20.94	20.56	20.66	20.66	-0.48%	180,700
Apr 23, 2026	20.72	20.76	20.64	20.76	20.76	0.48%	152,200
Apr 22, 2026	20.62	20.96	20.62	20.66	20.66	0.29%	403,100
Apr 21, 2026	20.34	21.04	20.34	20.60	20.60	-1.34%	286,500
Apr 20, 2026	21.08	21.08	20.88	20.88	20.88	-0.95%	486,600
Apr 17, 2026	21.38	21.38	20.80	21.08	21.08	-	839,700
Apr 16, 2026	21.60	21.60	20.90	21.08	21.08	-1.95%	240,500
Apr 15, 2026	21.46	21.68	21.22	21.50	21.50	0.19%	1,120,000
Apr 14, 2026	21.74	21.80	21.36	21.46	21.46	-1.74%	546,400
Apr 13, 2026	21.82	22.14	21.80	21.84	21.84	-0.46%	969,300
Apr 10, 2026	22.10	22.20	21.76	21.94	21.94	-1.17%	1,562,000
Apr 9, 2026	21.54	22.22	21.54	22.20	22.20	1.09%	2,537,300
Apr 8, 2026	21.74	22.24	21.40	21.96	21.96	-0.99%	1,009,200
Apr 7, 2026	22.20	22.60	22.00	22.18	22.18	-0.09%	2,036,800
Apr 6, 2026	22.80	22.80	22.18	22.20	22.20	-2.97%	1,016,700
Apr 3, 2026	21.90	23.18	21.90	22.88	22.88	4.57%	3,414,500
Apr 2, 2026	21.42	21.98	21.36	21.88	21.88	1.67%	1,142,200
Apr 1, 2026	21.70	21.70	21.38	21.52	21.52	0.09%	1,639,700
Mar 31, 2026	21.18	21.62	21.18	21.50	21.50	0.09%	1,749,000
Mar 30, 2026	19.72	21.60	19.72	21.48	21.48	6.76%	2,104,300
Mar 27, 2026	20.12	20.28	19.96	20.12	20.12	-0.10%	363,000
Mar 26, 2026	19.52	20.18	19.52	20.14	20.14	2.76%	413,400
Mar 25, 2026	19.72	19.72	19.54	19.60	19.60	-1.11%	2,171,600
Mar 24, 2026	19.54	20.14	19.54	19.82	19.82	-0.50%	1,087,500
Mar 19, 2026	19.52	20.12	19.52	19.92	19.92	1.32%	1,253,000
Mar 18, 2026	19.70	19.78	19.52	19.66	19.66	0.31%	314,400
Mar 17, 2026	19.76	19.76	19.60	19.60	19.60	-0.10%	323,300
Mar 16, 2026	19.74	19.74	19.50	19.62	19.62	-0.61%	403,200
Mar 13, 2026	19.56	19.76	19.38	19.74	19.74	-0.20%	393,900
Mar 12, 2026	19.50	19.78	19.46	19.78	19.78	1.23%	518,900
Mar 11, 2026	19.56	19.62	19.50	19.54	19.54	-	439,900
Mar 10, 2026	19.58	19.62	19.46	19.54	19.54	-0.20%	563,500
Mar 9, 2026	19.12	19.82	19.10	19.58	19.58	1.14%	1,589,200
Mar 6, 2026	18.76	19.38	18.74	19.36	19.36	3.42%	1,166,400