KTI Landmark Berhad (KLSE:KTI)
0.4050
-0.0050 (-1.22%)
At close: Oct 24, 2025
KTI Landmark Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 498,000 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 4,770,200 |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,083,500 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 55,200 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,568,000 |
| Oct 17, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 3,090,800 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 535,300 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 3,182,800 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,574,800 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 180,300 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 3,165,900 |
| Oct 9, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 2,378,700 |
| Oct 8, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 602,800 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,982,800 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,837,500 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 700,300 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 1,997,300 |
| Oct 1, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,607,900 |
| Sep 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,978,400 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,768,400 |
| Sep 26, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,487,800 |
| Sep 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 2,519,300 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 112,800 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 1,295,400 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 3,009,400 |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 75,300 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 2,855,400 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 173,600 |
| Sep 12, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 2,643,200 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 1,243,400 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 34,200 |
| Sep 9, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 2,146,700 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,900 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,773,700 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 84,300 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 787,000 |
| Aug 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 966,300 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 81,500 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 730,400 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 350,100 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 34,900 |
| Aug 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 366,500 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 184,300 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 713,000 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 798,900 |
| Aug 18, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 1,730,100 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33,800 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 2,023,900 |
| Aug 13, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 194,100 |
| Aug 12, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 419,200 |