LKL International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-	9,100
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	34,500
Jul 13, 2026	0.03	0.04	0.03	0.03	0.03	-	324,300
Jul 10, 2026	0.04	0.04	0.03	0.03	0.03	-	109,100
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-	100
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,400
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	53,000
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	2,200
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	75,400
Jul 1, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	70,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	6,900
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,000
Jun 25, 2026	0.04	0.04	0.03	0.04	0.04	-	69,000
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	145,900
Jun 23, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	7,600
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	25,500
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	111,000
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	7,500
Jun 15, 2026	0.04	0.04	0.03	0.04	0.04	-	54,200
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	153,700
Jun 11, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	86,700
Jun 10, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	106,100
Jun 9, 2026	0.04	0.04	0.03	0.04	0.04	-	67,300
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	6,000
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	4,500
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-	549,600
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	193,600
May 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	4,600
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,025,000
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	377,100
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	93,600
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	119,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	100
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	6,200
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	7,000
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	75,600
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	28,100
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-	398,900
May 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	103,800
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	56,100
May 11, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	314,800
May 8, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	331,200
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	155,900
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	82,400
May 4, 2026	0.05	0.05	0.04	0.05	0.05	-	170,000
Apr 30, 2026	0.04	0.05	0.04	0.05	0.05	-	267,100
Apr 29, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	295,900