KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.24	21.30	20.82	21.02	21.02	-0.85%	458,000
Jul 30, 2026	20.90	21.28	20.50	21.20	21.20	2.12%	314,500
Jul 29, 2026	20.60	21.06	20.60	20.76	20.76	1.07%	554,400
Jul 28, 2026	20.74	20.74	20.44	20.54	20.54	-1.34%	482,200
Jul 27, 2026	20.88	21.06	20.60	20.82	20.82	-0.29%	210,900
Jul 24, 2026	20.60	21.10	20.60	20.88	20.88	1.06%	382,000
Jul 23, 2026	20.86	21.12	20.58	20.66	20.66	-1.24%	154,000
Jul 22, 2026	21.14	21.14	20.60	20.92	20.92	-1.04%	599,100
Jul 21, 2026	21.44	21.60	21.00	21.14	21.14	-2.04%	434,500
Jul 20, 2026	21.58	21.68	21.48	21.58	21.58	-0.09%	524,500
Jul 17, 2026	21.66	21.70	21.50	21.60	21.60	-0.28%	1,006,900
Jul 16, 2026	21.80	21.90	21.56	21.66	21.66	-0.64%	1,121,500
Jul 15, 2026	21.70	21.84	21.70	21.80	21.80	-	1,063,300
Jul 14, 2026	21.98	22.00	21.78	21.80	21.80	-0.37%	1,164,700
Jul 13, 2026	21.22	22.50	21.22	21.88	21.88	1.30%	1,492,700
Jul 10, 2026	21.32	21.80	21.20	21.60	21.60	1.79%	331,600
Jul 9, 2026	21.50	21.56	21.12	21.22	21.22	-1.30%	307,200
Jul 8, 2026	21.52	21.98	21.36	21.70	21.50	0.09%	335,200
Jul 7, 2026	21.56	21.76	21.26	21.68	21.48	0.56%	347,600
Jul 6, 2026	21.78	21.78	21.54	21.56	21.36	-0.65%	116,200
Jul 3, 2026	20.76	21.88	20.72	21.70	21.50	3.53%	754,100
Jul 2, 2026	20.98	21.14	20.78	20.96	20.77	-0.10%	171,900
Jul 1, 2026	21.16	21.20	20.88	20.98	20.79	-0.85%	463,100
Jun 30, 2026	20.90	21.50	20.76	21.16	20.96	0.95%	652,400
Jun 29, 2026	21.16	21.16	20.80	20.96	20.77	-1.60%	398,200
Jun 26, 2026	21.02	21.42	21.02	21.30	21.10	0.38%	522,400
Jun 25, 2026	21.40	21.54	21.10	21.22	21.02	-1.76%	317,700
Jun 24, 2026	21.70	21.70	20.88	21.60	21.40	-	609,800
Jun 23, 2026	21.00	21.78	21.00	21.60	21.40	3.25%	1,929,900
Jun 22, 2026	21.06	21.06	20.82	20.92	20.73	-0.48%	489,600
Jun 19, 2026	20.68	21.02	20.68	21.02	20.83	1.74%	605,300
Jun 18, 2026	20.76	20.98	20.46	20.66	20.47	-0.48%	491,500
Jun 16, 2026	20.64	20.88	20.60	20.76	20.57	0.58%	209,600
Jun 15, 2026	20.76	20.80	20.54	20.64	20.45	-0.58%	260,500
Jun 12, 2026	20.94	20.94	20.50	20.76	20.57	-0.86%	329,900
Jun 11, 2026	20.52	21.08	20.30	20.94	20.75	2.25%	671,100
Jun 10, 2026	20.14	20.60	20.14	20.48	20.29	1.79%	598,300
Jun 9, 2026	20.00	20.34	19.82	20.12	19.93	0.20%	335,800
Jun 8, 2026	20.12	20.36	19.78	20.08	19.89	-0.40%	239,000
Jun 5, 2026	20.14	20.18	19.84	20.16	19.97	-0.20%	298,700
Jun 4, 2026	19.58	20.52	19.58	20.20	20.01	3.59%	824,300
Jun 3, 2026	20.32	20.36	19.42	19.50	19.32	-4.04%	1,470,600
May 29, 2026	20.10	20.32	19.38	20.32	20.13	1.80%	2,280,100
May 28, 2026	20.34	20.48	19.70	19.96	19.78	-1.87%	889,900
May 26, 2026	19.90	20.34	19.84	20.34	20.15	2.11%	501,800
May 25, 2026	20.04	20.04	19.90	19.92	19.74	-1.58%	292,200
May 22, 2026	20.08	20.24	20.00	20.24	20.05	0.10%	186,200
May 21, 2026	20.44	20.44	20.02	20.22	20.03	-2.13%	390,700
May 20, 2026	20.46	20.66	20.14	20.66	20.47	0.49%	638,800
May 19, 2026	20.22	20.56	19.72	20.56	20.37	1.78%	2,272,900