KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,594,900
Aug 8, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	35,600
Aug 7, 2025	0.42	0.42	0.41	0.42	0.42	-	485,800
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	-	3,310,000
Aug 5, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	1,842,400
Aug 4, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	5,563,000
Aug 1, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	1,920,200
Jul 31, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	2,699,000
Jul 30, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	2,066,600
Jul 29, 2025	0.41	0.42	0.40	0.41	0.41	-	2,413,100
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	2,793,500
Jul 25, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	2,096,100
Jul 24, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	2,015,300
Jul 23, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,486,900