KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	701,300
May 15, 2026	0.53	0.56	0.53	0.55	0.55	2.80%	350,900
May 14, 2026	0.55	0.56	0.54	0.54	0.54	-3.60%	746,300
May 13, 2026	0.56	0.56	0.54	0.56	0.56	-1.77%	375,800
May 12, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	219,500
May 11, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	894,600
May 8, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	1,274,300
May 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	664,000
May 6, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	1,794,400
May 5, 2026	0.55	0.58	0.53	0.57	0.57	1.79%	5,981,400
May 4, 2026	0.56	0.56	0.56	0.56	0.56	-	880,200
Apr 30, 2026	0.55	0.56	0.54	0.56	0.56	-	1,472,500
Apr 29, 2026	0.53	0.56	0.53	0.56	0.56	2.75%	4,441,300
Apr 28, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	126,400
Apr 27, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	2,750,400
Apr 24, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	3,163,100
Apr 23, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	4,127,800
Apr 22, 2026	0.53	0.54	0.52	0.53	0.52	-	1,400,300
Apr 21, 2026	0.51	0.54	0.51	0.53	0.52	1.94%	5,732,600
Apr 20, 2026	0.51	0.52	0.51	0.52	0.51	-	2,273,900
Apr 17, 2026	0.52	0.53	0.51	0.52	0.51	-1.90%	4,146,900
Apr 16, 2026	0.53	0.53	0.52	0.53	0.52	0.96%	2,196,200
Apr 15, 2026	0.52	0.53	0.51	0.52	0.52	-	1,040,700
Apr 14, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	2,595,800
Apr 13, 2026	0.49	0.51	0.49	0.51	0.51	3.03%	4,567,800
Apr 10, 2026	0.50	0.50	0.50	0.50	0.49	-1.00%	455,600
Apr 9, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	5,295,400
Apr 8, 2026	0.45	0.47	0.44	0.47	0.46	4.49%	4,973,700
Apr 7, 2026	0.45	0.45	0.43	0.45	0.44	-2.20%	2,836,900
Apr 6, 2026	0.46	0.47	0.45	0.46	0.45	-2.15%	3,848,100
Apr 3, 2026	0.45	0.47	0.44	0.47	0.46	2.20%	1,150,900
Apr 2, 2026	0.47	0.48	0.45	0.46	0.45	-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	0.45	4.60%	10,239,800
Mar 30, 2026	0.45	0.46	0.44	0.44	0.43	-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	0.44	4.71%	7,022,600
Mar 25, 2026	0.40	0.43	0.40	0.43	0.42	4.94%	5,279,100
Mar 24, 2026	0.40	0.41	0.40	0.41	0.40	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	0.40	-	3,175,700
Mar 16, 2026	0.40	0.41	0.40	0.41	0.40	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	0.39	-	734,600
Mar 11, 2026	0.40	0.40	0.40	0.40	0.39	-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	0.39	-2.47%	618,300
Mar 4, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	568,300
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	604,100