KUB Malaysia Berhad (KLSE:KUB)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.101.101.031.041.04-3.70%1,496,000
Oct 24, 20251.101.111.061.081.08-1.82%1,173,100
Oct 23, 20251.111.121.081.101.10-1.79%632,500
Oct 22, 20251.131.131.091.121.12-1,133,300
Oct 21, 20251.091.131.081.121.123.70%2,519,600
Oct 17, 20251.111.111.071.081.08-2.70%1,574,500
Oct 16, 20251.171.181.091.111.11-3.48%2,382,900
Oct 15, 20251.141.181.141.151.152.68%2,520,800
Oct 14, 20251.081.161.071.121.123.70%2,730,100
Oct 13, 20251.021.081.001.081.080.93%2,510,300
Oct 10, 20251.101.101.071.071.07-2.73%543,900
Oct 9, 20251.081.121.061.101.102.80%1,554,100
Oct 8, 20251.151.161.061.071.07-6.96%2,193,000
Oct 7, 20251.081.161.031.151.155.50%3,972,900
Oct 6, 20251.091.091.031.091.09-1,373,900
Oct 3, 20250.961.100.951.091.0914.74%6,315,600
Oct 2, 20250.960.980.920.950.950.53%2,873,600
Oct 1, 20250.790.950.790.950.9519.62%6,252,100
Sep 30, 20250.800.800.790.790.79-1.25%640,300
Sep 29, 20250.810.820.790.800.80-0.62%672,200
Sep 26, 20250.820.820.790.810.81-1.23%811,000
Sep 25, 20250.780.820.780.820.825.16%2,578,200
Sep 24, 20250.720.780.710.780.788.39%1,936,300
Sep 23, 20250.720.720.710.720.72-805,100
Sep 22, 20250.710.720.700.720.722.14%892,000
Sep 19, 20250.710.710.700.700.70-0.71%211,000
Sep 18, 20250.710.720.690.710.71-4.73%486,700
Sep 17, 20250.730.740.730.740.702.78%511,800
Sep 12, 20250.750.750.710.720.68-4.00%779,800
Sep 11, 20250.750.750.740.750.71-357,600
Sep 10, 20250.750.760.750.750.71-411,700
Sep 9, 20250.750.760.750.750.71-1.32%334,000
Sep 8, 20250.760.760.750.760.72-161,900
Sep 4, 20250.770.770.760.760.72-0.65%67,600
Sep 3, 20250.760.770.750.770.72-461,100
Sep 2, 20250.780.780.760.770.72-383,200
Aug 29, 20250.770.770.750.770.720.66%559,400
Aug 28, 20250.750.800.750.760.721.33%4,398,700
Aug 27, 20250.750.760.750.750.71-189,500
Aug 26, 20250.750.750.740.750.71-80,200
Aug 25, 20250.740.750.740.750.711.35%58,000
Aug 22, 20250.740.750.740.740.70-0.67%177,100
Aug 21, 20250.750.750.740.750.70-1.32%269,700
Aug 20, 20250.760.760.750.760.71-0.66%155,300
Aug 19, 20250.750.760.750.760.722.70%473,400
Aug 18, 20250.720.750.720.740.702.78%454,700
Aug 15, 20250.720.730.720.720.68-375,400
Aug 14, 20250.720.720.720.720.680.70%119,300
Aug 13, 20250.720.720.710.720.681.42%176,800
Aug 12, 20250.720.740.710.710.67-1.40%1,019,900