KLSE:KLUANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.50	6.50	6.50	6.50	6.50	-1.52%	6,300
Jul 20, 2026	6.40	6.60	6.40	6.60	6.60	3.45%	118,500
Jul 17, 2026	6.48	6.48	6.38	6.38	6.38	-1.09%	1,700
Jul 16, 2026	6.45	6.45	6.05	6.45	6.45	-	56,500
Jul 15, 2026	6.18	6.45	6.18	6.45	6.45	5.74%	54,100
Jul 14, 2026	6.10	6.10	6.10	6.10	6.10	-1.29%	4,600
Jul 13, 2026	6.17	6.18	6.17	6.18	6.18	-	40,500
Jul 10, 2026	6.00	6.18	6.00	6.18	6.18	3.00%	36,700
Jul 9, 2026	5.93	6.00	5.93	6.00	6.00	0.84%	48,600
Jul 8, 2026	5.95	5.95	5.95	5.95	5.95	-	1,000
Jul 7, 2026	5.92	5.95	5.92	5.95	5.95	1.19%	70,800
Jul 6, 2026	5.86	5.92	5.86	5.88	5.88	-0.17%	62,900
Jul 3, 2026	5.89	5.89	5.89	5.89	5.89	-0.17%	1,000
Jul 1, 2026	5.86	5.92	5.86	5.90	5.90	-	27,800
Jun 30, 2026	5.89	5.94	5.89	5.90	5.90	0.34%	193,100
Jun 29, 2026	5.88	5.89	5.88	5.88	5.88	-	26,500
Jun 26, 2026	5.81	5.88	5.81	5.88	5.88	1.55%	16,500
Jun 23, 2026	5.83	5.83	5.79	5.79	5.79	-1.19%	3,100
Jun 22, 2026	5.83	5.86	5.83	5.86	5.86	0.69%	13,000
Jun 16, 2026	5.82	5.82	5.82	5.82	5.82	-	2,000
Jun 15, 2026	5.82	5.82	5.82	5.82	5.82	-0.17%	1,100
Jun 12, 2026	5.83	5.83	5.83	5.83	5.83	-	100
Jun 11, 2026	5.83	5.83	5.83	5.83	5.83	-	1,000
Jun 10, 2026	5.83	5.83	5.83	5.83	5.83	-	4,500
Jun 8, 2026	5.83	5.83	5.83	5.83	5.83	-1.19%	1,000
Jun 5, 2026	5.87	5.90	5.87	5.90	5.90	0.51%	49,500
Jun 4, 2026	5.87	5.87	5.87	5.87	5.87	0.17%	3,000
Jun 3, 2026	5.83	5.86	5.83	5.86	5.86	0.69%	2,000
May 29, 2026	5.83	5.83	5.82	5.82	5.82	-0.17%	2,400
May 28, 2026	5.83	5.83	5.83	5.83	5.83	-	1,100
May 26, 2026	5.83	5.83	5.83	5.83	5.83	-	800
May 25, 2026	5.83	5.83	5.83	5.83	5.83	-0.34%	1,000
May 22, 2026	5.85	5.85	5.85	5.85	5.85	-0.34%	200
May 21, 2026	5.83	5.87	5.83	5.87	5.87	0.17%	15,800
May 20, 2026	5.82	5.88	5.82	5.86	5.86	0.51%	25,500
May 18, 2026	5.88	5.88	5.83	5.83	5.83	-0.68%	3,700
May 15, 2026	5.83	5.87	5.83	5.87	5.87	-	2,500
May 14, 2026	5.87	5.87	5.87	5.87	5.87	0.51%	1,000
May 13, 2026	5.85	5.85	5.84	5.84	5.84	-0.68%	11,200
May 12, 2026	5.87	5.88	5.87	5.88	5.88	0.68%	14,300
May 8, 2026	5.83	5.84	5.83	5.84	5.84	-0.68%	3,000
May 7, 2026	5.83	5.88	5.83	5.88	5.88	0.51%	6,600
May 5, 2026	5.81	5.85	5.80	5.85	5.85	-	6,000
May 4, 2026	5.81	5.85	5.81	5.85	5.85	0.86%	4,200
Apr 30, 2026	5.80	5.82	5.80	5.80	5.80	-0.51%	4,700
Apr 29, 2026	5.83	5.83	5.83	5.83	5.83	-0.17%	1,000
Apr 24, 2026	5.84	5.84	5.84	5.84	5.84	-0.17%	100
Apr 22, 2026	5.85	5.85	5.85	5.85	5.85	-	6,200
Apr 20, 2026	5.90	5.90	5.85	5.85	5.85	-0.85%	11,000
Apr 17, 2026	5.89	5.90	5.89	5.90	5.90	0.85%	11,500