LKL International Berhad (KLSE:LKL)
Malaysia · Delayed Price · Currency is MYR 0.0400
+0.0050 (14.29%)
At close: Sep 26, 2025
LKL International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 13,200 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,058,900 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 592,400 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 151,500 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,010,200 |
| Sep 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,803,100 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 261,900 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 567,500 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 261,500 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 827,600 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 929,900 |
| Sep 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,473,800 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 420,700 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 5,729,300 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,500 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 87,600 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 34,300 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,200 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 184,700 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,100 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,200 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,900 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,600 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 172,300 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 500 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 99,000 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,200 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 148,400 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,900 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 13,500 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 11,500 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,900 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 1,600 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 50,000 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 370,500 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,300 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,400 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,600 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 131,200 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 59,200 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 101,900 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,700 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 69,100 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 96,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 21,200 |