KUB Malaysia Berhad (KLSE:KUB)
Malaysia · Delayed Price · Currency is MYR 1.040
-0.040 (-3.70%)
At close: Oct 27, 2025
KUB Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 1,496,000 |
| Oct 24, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 1,173,100 |
| Oct 23, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 632,500 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | - | 1,133,300 |
| Oct 21, 2025 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 2,519,600 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 1,574,500 |
| Oct 16, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -3.48% | 2,382,900 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 2.68% | 2,520,800 |
| Oct 14, 2025 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 3.70% | 2,730,100 |
| Oct 13, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 2,510,300 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 543,900 |
| Oct 9, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,554,100 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 2,193,000 |
| Oct 7, 2025 | 1.08 | 1.16 | 1.03 | 1.15 | 1.15 | 5.50% | 3,972,900 |
| Oct 6, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | - | 1,373,900 |
| Oct 3, 2025 | 0.96 | 1.10 | 0.95 | 1.09 | 1.09 | 14.74% | 6,315,600 |
| Oct 2, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 0.53% | 2,873,600 |
| Oct 1, 2025 | 0.79 | 0.95 | 0.79 | 0.95 | 0.95 | 19.62% | 6,252,100 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 640,300 |
| Sep 29, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -0.62% | 672,200 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.23% | 811,000 |
| Sep 25, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.16% | 2,578,200 |
| Sep 24, 2025 | 0.72 | 0.78 | 0.71 | 0.78 | 0.78 | 8.39% | 1,936,300 |
| Sep 23, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 805,100 |
| Sep 22, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.14% | 892,000 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 211,000 |
| Sep 18, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -4.73% | 486,700 |
| Sep 17, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.70 | 2.78% | 511,800 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.68 | -4.00% | 779,800 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.71 | - | 357,600 |
| Sep 10, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.71 | - | 411,700 |
| Sep 9, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.71 | -1.32% | 334,000 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.72 | - | 161,900 |
| Sep 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.72 | -0.65% | 67,600 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.72 | - | 461,100 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.72 | - | 383,200 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.72 | 0.66% | 559,400 |
| Aug 28, 2025 | 0.75 | 0.80 | 0.75 | 0.76 | 0.72 | 1.33% | 4,398,700 |
| Aug 27, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.71 | - | 189,500 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.71 | - | 80,200 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.71 | 1.35% | 58,000 |
| Aug 22, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.70 | -0.67% | 177,100 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.70 | -1.32% | 269,700 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.71 | -0.66% | 155,300 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.72 | 2.70% | 473,400 |
| Aug 18, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.70 | 2.78% | 454,700 |
| Aug 15, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.68 | - | 375,400 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 0.70% | 119,300 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.68 | 1.42% | 176,800 |
| Aug 12, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.67 | -1.40% | 1,019,900 |