KUB Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.69	0.72	0.69	0.72	0.68	4.38%	493,800
Aug 8, 2025	0.69	0.69	0.69	0.69	0.65	-0.72%	28,000
Aug 7, 2025	0.68	0.69	0.68	0.69	0.65	2.22%	142,800
Aug 6, 2025	0.68	0.68	0.67	0.68	0.64	-	70,900
Aug 5, 2025	0.67	0.68	0.67	0.68	0.64	-	14,300
Aug 4, 2025	0.68	0.68	0.67	0.68	0.64	-0.74%	38,000
Aug 1, 2025	0.68	0.68	0.67	0.68	0.64	-	7,700
Jul 31, 2025	0.67	0.68	0.67	0.68	0.64	0.74%	37,300
Jul 30, 2025	0.67	0.68	0.67	0.68	0.64	-	26,900
Jul 29, 2025	0.68	0.68	0.67	0.68	0.64	-	31,000
Jul 28, 2025	0.67	0.68	0.67	0.68	0.64	0.75%	109,600
Jul 25, 2025	0.68	0.68	0.67	0.67	0.63	-0.74%	122,400
Jul 24, 2025	0.68	0.68	0.68	0.68	0.64	-0.74%	105,400