KUB Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.76	0.76	0.75	0.76	0.76	-	161,900
Sep 4, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	67,600
Sep 3, 2025	0.76	0.77	0.75	0.77	0.77	-	461,100
Sep 2, 2025	0.78	0.78	0.76	0.77	0.77	-	383,200
Aug 29, 2025	0.77	0.77	0.75	0.77	0.77	0.66%	559,400
Aug 28, 2025	0.75	0.80	0.75	0.76	0.76	1.33%	4,398,700
Aug 27, 2025	0.75	0.76	0.75	0.75	0.75	-	189,500
Aug 26, 2025	0.75	0.75	0.74	0.75	0.75	-	80,200
Aug 25, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	58,000
Aug 22, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	177,100
Aug 21, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	269,700
Aug 20, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	155,300
Aug 19, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	473,400
Aug 18, 2025	0.72	0.75	0.72	0.74	0.74	2.78%	454,700
Aug 15, 2025	0.72	0.73	0.72	0.72	0.72	-	375,400
Aug 14, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	119,300
Aug 13, 2025	0.72	0.72	0.71	0.72	0.72	1.42%	176,800
Aug 12, 2025	0.72	0.74	0.71	0.71	0.71	-1.40%	1,019,900
Aug 11, 2025	0.69	0.72	0.69	0.72	0.72	4.38%	493,800
Aug 8, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	28,000
Aug 7, 2025	0.68	0.69	0.68	0.69	0.69	2.22%	142,800
Aug 6, 2025	0.68	0.68	0.67	0.68	0.68	-	70,900
Aug 5, 2025	0.67	0.68	0.67	0.68	0.68	-	14,300
Aug 4, 2025	0.68	0.68	0.67	0.68	0.68	-0.74%	38,000
Aug 1, 2025	0.68	0.68	0.67	0.68	0.68	-	7,700
Jul 31, 2025	0.67	0.68	0.67	0.68	0.68	0.74%	37,300
Jul 30, 2025	0.67	0.68	0.67	0.68	0.68	-	26,900
Jul 29, 2025	0.68	0.68	0.67	0.68	0.68	-	31,000
Jul 28, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	109,600
Jul 25, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	122,400
Jul 24, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	105,400
Jul 23, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	32,500
Jul 22, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	12,100
Jul 21, 2025	0.68	0.68	0.68	0.68	0.68	-	115,000
Jul 18, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	86,900
Jul 17, 2025	0.69	0.69	0.67	0.67	0.67	-	45,800
Jul 16, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	304,200
Jul 15, 2025	0.67	0.68	0.67	0.68	0.68	2.26%	28,800
Jul 14, 2025	0.66	0.67	0.66	0.67	0.67	-0.75%	14,200
Jul 11, 2025	0.68	0.68	0.67	0.67	0.67	0.75%	50,700
Jul 10, 2025	0.67	0.67	0.67	0.67	0.67	-	27,300
Jul 9, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	25,100
Jul 8, 2025	0.68	0.68	0.66	0.68	0.68	-	44,600
Jul 7, 2025	0.65	0.68	0.65	0.68	0.68	3.05%	72,200
Jul 4, 2025	0.66	0.66	0.65	0.66	0.66	0.77%	233,600
Jul 3, 2025	0.65	0.66	0.65	0.65	0.65	-2.26%	20,300
Jul 2, 2025	0.67	0.67	0.66	0.67	0.67	-	36,400
Jul 1, 2025	0.66	0.67	0.66	0.67	0.67	2.31%	63,300
Jun 30, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	22,600
Jun 26, 2025	0.66	0.66	0.65	0.66	0.66	-0.76%	136,800