KLSE:KLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	18.80	18.92	18.60	18.72	18.72	0.65%	545,300
Mar 4, 2026	18.90	18.90	18.60	18.60	18.60	-1.59%	611,900
Mar 3, 2026	19.00	19.16	18.90	18.90	18.90	-0.53%	1,042,300
Mar 2, 2026	18.84	19.06	18.78	19.00	19.00	-	755,000
Feb 27, 2026	19.24	19.24	18.72	19.00	19.00	-1.25%	1,881,400
Feb 26, 2026	19.38	19.38	19.10	19.24	19.24	0.31%	1,186,100
Feb 25, 2026	19.80	19.80	19.02	19.18	19.18	-2.14%	867,700
Feb 24, 2026	19.96	19.96	19.54	19.60	19.60	-2.00%	593,900
Feb 23, 2026	20.14	20.14	19.76	20.00	20.00	-0.10%	445,800
Feb 20, 2026	19.98	20.06	19.88	20.02	20.02	-	216,100
Feb 19, 2026	19.88	20.08	19.74	20.02	20.02	0.70%	329,200
Feb 16, 2026	19.84	19.90	19.84	19.88	19.88	0.30%	81,900
Feb 13, 2026	19.78	19.86	19.70	19.82	19.82	0.10%	658,100
Feb 12, 2026	19.78	19.82	19.60	19.80	19.80	-0.10%	224,100
Feb 11, 2026	19.96	19.96	19.60	19.82	19.82	-0.40%	811,400
Feb 10, 2026	19.86	19.92	19.70	19.90	19.90	1.22%	650,200
Feb 9, 2026	19.58	19.78	19.54	19.66	19.66	0.41%	600,600
Feb 6, 2026	19.80	19.80	19.58	19.58	19.58	-1.11%	469,400
Feb 5, 2026	19.78	19.88	19.72	19.80	19.80	0.41%	1,163,000
Feb 4, 2026	19.74	19.76	19.64	19.72	19.72	-0.10%	529,800
Feb 3, 2026	19.70	19.78	19.54	19.74	19.74	1.23%	664,100
Jan 30, 2026	19.50	19.74	19.50	19.50	19.50	-	624,300
Jan 29, 2026	19.62	19.82	19.50	19.50	19.50	-2.89%	800,900
Jan 28, 2026	19.70	20.14	19.70	20.08	19.68	1.31%	785,900
Jan 27, 2026	20.00	20.12	19.70	19.82	19.43	-1.00%	877,900
Jan 26, 2026	20.00	20.18	20.00	20.02	19.62	-0.10%	612,000
Jan 23, 2026	20.06	20.10	20.00	20.04	19.64	-0.30%	424,500
Jan 22, 2026	20.00	20.20	20.00	20.10	19.70	0.50%	639,500
Jan 21, 2026	19.96	20.10	19.96	20.00	19.60	-0.99%	542,900
Jan 20, 2026	20.40	20.40	19.96	20.20	19.80	-0.98%	435,700
Jan 19, 2026	20.00	20.40	19.92	20.40	19.99	2.00%	406,300