LKL International Berhad (KLSE:LKL)
Malaysia · Delayed Price · Currency is MYR 0.0300
-0.0050 (-14.29%)
At close: Oct 9, 2026
LKL International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 109,100 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 426,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,400 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 7,500 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 404,700 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 115,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 242,700 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 169,500 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 472,800 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 766,400 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 14.29% | 11,505,000 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 156,400 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 400 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,600 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 32,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 144,200 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 255,600 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 441,000 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 711,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,900 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 117,300 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 4,100 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 79,500 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 249,900 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,600 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 258,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 158,400 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,300 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,500 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,700 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 130,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 159,600 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,900 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 126,900 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,100 |
| Aug 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 139,200 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,100 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,100 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 86,900 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 36,600 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 307,800 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,400 |