KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	514,800
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	31,400
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	2,470,800
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	194,600
Jan 12, 2026	0.39	0.40	0.39	0.40	0.40	-	1,450,100
Jan 9, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,261,800
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-	1,448,000
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-	2,038,400
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,130,000
Jan 5, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,870,500
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	-	2,175,000
Dec 31, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	2,178,400
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	2,382,300
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-	2,378,100
Dec 26, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,694,300
Dec 24, 2025	0.42	0.42	0.41	0.42	0.42	-	2,424,100
Dec 23, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	1,788,100
Dec 22, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	2,592,600
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	2,060,000
Dec 18, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	2,568,500
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-	2,070,200
Dec 16, 2025	0.42	0.43	0.42	0.43	0.43	-	1,903,100
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-	2,239,800
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	2,099,100
Dec 11, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,887,400
Dec 10, 2025	0.42	0.43	0.42	0.43	0.43	-	2,149,900
Dec 9, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	2,119,700
Dec 8, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	180,000
Dec 5, 2025	0.40	0.41	0.40	0.41	0.41	-	3,501,600
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	-	4,649,300
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	3,415,800
Dec 2, 2025	0.41	0.41	0.40	0.40	0.40	-	604,900
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	2,705,400
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	1,835,400
Nov 27, 2025	0.40	0.41	0.40	0.40	0.40	-	2,546,400
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-	1,795,400
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	3,772,600
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	-	2,435,400
Nov 21, 2025	0.41	0.41	0.40	0.41	0.41	-	2,615,100
Nov 20, 2025	0.40	0.41	0.40	0.41	0.41	-	2,242,000
Nov 18, 2025	0.40	0.41	0.40	0.41	0.41	-	4,699,300
Nov 17, 2025	0.40	0.41	0.40	0.41	0.41	-	7,300
Nov 14, 2025	0.40	0.41	0.40	0.41	0.41	-	1,529,500
Nov 13, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,508,900
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	12,600
Nov 11, 2025	0.41	0.41	0.40	0.41	0.41	-	1,086,800
Nov 10, 2025	0.41	0.41	0.40	0.41	0.41	-	1,432,100
Nov 7, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,047,100
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	61,000
Nov 5, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	3,868,300