KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.45	0.47	0.44	0.47	0.47	4.49%	4,973,700
Apr 7, 2026	0.45	0.45	0.43	0.45	0.45	-2.20%	2,836,900
Apr 6, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	3,848,100
Apr 3, 2026	0.45	0.47	0.44	0.47	0.47	2.20%	1,150,900
Apr 2, 2026	0.47	0.48	0.45	0.46	0.46	-5.21%	6,324,900
Apr 1, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	9,353,200
Mar 31, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	10,239,800
Mar 30, 2026	0.45	0.46	0.44	0.44	0.44	-5.43%	5,660,100
Mar 27, 2026	0.45	0.46	0.43	0.46	0.46	3.37%	5,771,900
Mar 26, 2026	0.43	0.45	0.42	0.45	0.45	4.71%	7,022,600
Mar 25, 2026	0.40	0.43	0.40	0.43	0.43	4.94%	5,279,100
Mar 24, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	4,611,600
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	1,963,300
Mar 18, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	960,100
Mar 17, 2026	0.41	0.41	0.40	0.41	0.41	-	3,175,700
Mar 16, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	550,400
Mar 13, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	396,800
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	734,600
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	509,400
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	622,200
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	618,300
Mar 4, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	568,300
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	604,100
Feb 27, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	1,213,300
Feb 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	306,800
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	300,000
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	291,500
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	8,000
Feb 16, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	275,500
Feb 13, 2026	0.39	0.40	0.39	0.39	0.39	-	1,613,100
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	73,000
Feb 11, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	3,170,200
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	60,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	7,000
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,261,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	710,000
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	260,900
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	2,390,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	406,700
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	3,634,400
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	-	100,100
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	118,500
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-	2,498,000
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	26,100
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-	2,236,900
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-	1,859,000
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