LKL International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.03	0.05	0.03	0.04	0.04	16.67%	23,294,800
Apr 27, 2026	0.03	0.04	0.03	0.03	0.03	-	231,800
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	34,000
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	500
Apr 21, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	60,200
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Apr 17, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	36,000
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	10,000
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	1,600
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	8,500
Apr 13, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	22,000
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	9,100
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	4,000
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	100,000
Apr 3, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	14,000
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-	93,000
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-	33,000
Mar 30, 2026	0.03	0.04	0.03	0.04	0.04	-	10,800
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	2,800
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	51,000
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	34,200