KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.64	20.88	20.60	20.76	20.76	0.58%	209,600
Jun 15, 2026	20.76	20.80	20.54	20.64	20.64	-0.58%	260,500
Jun 12, 2026	20.94	20.94	20.50	20.76	20.76	-0.86%	329,900
Jun 11, 2026	20.52	21.08	20.30	20.94	20.94	2.25%	671,100
Jun 10, 2026	20.14	20.60	20.14	20.48	20.48	1.79%	598,300
Jun 9, 2026	20.00	20.34	19.82	20.12	20.12	0.20%	335,800
Jun 8, 2026	20.12	20.36	19.78	20.08	20.08	-0.40%	239,000
Jun 5, 2026	20.14	20.18	19.84	20.16	20.16	-0.20%	298,700
Jun 4, 2026	19.58	20.52	19.58	20.20	20.20	3.59%	824,300
Jun 3, 2026	20.32	20.36	19.42	19.50	19.50	-4.04%	1,470,600
May 29, 2026	20.10	20.32	19.38	20.32	20.32	1.80%	2,280,100
May 28, 2026	20.34	20.48	19.70	19.96	19.96	-1.87%	889,900
May 26, 2026	19.90	20.34	19.84	20.34	20.34	2.11%	501,800
May 25, 2026	20.04	20.04	19.90	19.92	19.92	-1.58%	292,200
May 22, 2026	20.08	20.24	20.00	20.24	20.24	0.10%	186,200
May 21, 2026	20.44	20.44	20.02	20.22	20.22	-2.13%	390,700
May 20, 2026	20.46	20.66	20.14	20.66	20.66	0.49%	638,800
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