KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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