KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	22.02	22.02	21.40	21.42	21.42	-3.51%	301,000
Sep 30, 2026	22.48	22.54	22.06	22.20	22.20	-1.33%	1,799,900
Sep 29, 2026	22.16	22.62	22.16	22.50	22.50	-0.44%	501,700
Sep 28, 2026	22.60	22.66	22.48	22.60	22.60	0.36%	266,000
Sep 25, 2026	22.48	22.54	22.28	22.52	22.52	0.18%	994,600
Sep 24, 2026	22.30	22.68	22.30	22.48	22.48	-0.09%	224,900
Sep 23, 2026	22.76	22.76	22.30	22.50	22.50	-0.88%	537,100
Sep 22, 2026	22.60	22.70	22.56	22.70	22.70	0.71%	1,988,300
Sep 21, 2026	22.40	22.70	22.40	22.54	22.54	-0.70%	1,354,700
Sep 18, 2026	22.30	22.80	22.30	22.70	22.70	0.44%	1,630,300
Sep 17, 2026	22.60	22.74	22.42	22.60	22.60	-	1,228,600
Sep 15, 2026	22.40	22.90	22.38	22.60	22.60	0.44%	1,158,500
Sep 14, 2026	22.20	22.76	22.20	22.50	22.50	-0.18%	125,100
Sep 11, 2026	22.38	22.64	22.10	22.54	22.54	-0.88%	173,300
Sep 10, 2026	22.90	22.90	22.40	22.74	22.74	-0.70%	331,700
Sep 9, 2026	22.68	22.90	22.60	22.90	22.90	0.97%	518,000
Sep 8, 2026	22.22	22.68	22.22	22.68	22.68	0.80%	1,073,000
Sep 7, 2026	22.36	22.66	22.08	22.50	22.50	1.08%	509,900
Sep 4, 2026	22.38	22.38	22.04	22.26	22.26	-0.54%	753,100
Sep 3, 2026	22.52	22.52	21.12	22.38	22.38	-1.41%	839,500
Sep 2, 2026	21.76	22.74	21.64	22.70	22.70	3.94%	800,000
Sep 1, 2026	21.64	22.30	21.54	21.84	21.84	-0.73%	990,800
Aug 28, 2026	21.90	22.24	21.90	22.00	22.00	0.46%	2,947,800
Aug 27, 2026	21.76	21.90	21.70	21.90	21.90	0.64%	2,431,900
Aug 26, 2026	21.00	21.90	21.00	21.76	21.76	-0.73%	4,694,600
Aug 24, 2026	21.86	22.20	21.54	21.92	21.92	1.29%	415,800
Aug 21, 2026	21.68	21.84	21.48	21.64	21.64	0.93%	576,000
Aug 20, 2026	21.38	21.44	21.24	21.44	21.44	0.28%	996,100
Aug 19, 2026	21.40	21.72	21.28	21.38	21.38	-0.28%	289,800
Aug 18, 2026	21.70	21.78	21.32	21.44	21.44	-0.56%	552,100
Aug 17, 2026	21.60	21.82	21.50	21.56	21.56	-1.10%	260,400
Aug 14, 2026	21.70	21.82	21.70	21.80	21.80	0.37%	532,600
Aug 13, 2026	21.62	21.80	21.38	21.72	21.72	0.56%	1,035,200
Aug 12, 2026	21.54	21.74	21.40	21.60	21.60	0.37%	1,035,800
Aug 11, 2026	21.86	21.90	21.30	21.52	21.52	-1.47%	417,300
Aug 10, 2026	21.98	22.30	21.70	21.84	21.84	-4.63%	490,800
Aug 7, 2026	21.38	22.90	21.38	22.90	22.90	6.02%	2,017,900
Aug 6, 2026	21.52	21.68	21.50	21.60	21.60	-	1,545,200
Aug 5, 2026	22.00	22.00	21.46	21.60	21.60	1.31%	745,300
Aug 4, 2026	21.00	21.46	20.72	21.32	21.32	1.52%	321,600
Aug 3, 2026	21.02	21.12	20.92	21.00	21.00	-0.10%	286,600
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