Lotus KFM Berhad (KLSE:LOTUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1150
0.00 (0.00%)
At close: Aug 22, 2025

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.120.120.120.120.12-1,000
Aug 21, 20250.110.120.110.120.12-130,100
Aug 19, 20250.110.120.110.120.124.55%237,400
Aug 18, 20250.120.120.110.110.11-308,300
Aug 15, 20250.110.110.110.110.11-800
Aug 14, 20250.110.110.110.110.11-4.35%1,200
Aug 13, 20250.120.120.120.120.12-150,300
Aug 12, 20250.120.120.120.120.12-500
Aug 11, 20250.110.120.110.120.124.55%33,000
Aug 8, 20250.110.110.110.110.11-847,100
Aug 7, 20250.110.110.110.110.11-279,600
Aug 6, 20250.110.110.110.110.11-281,200
Aug 5, 20250.110.110.110.110.11-81,800
Aug 4, 20250.120.120.110.110.11-8.33%1,065,500
Aug 1, 20250.120.120.120.120.12-4.00%118,700
Jul 31, 20250.110.130.110.130.1319.05%660,600
Jul 30, 20250.110.110.110.110.11-4.55%22,000
Jul 29, 20250.110.110.110.110.11-704,500
Jul 28, 20250.110.120.110.110.11-4.35%525,800
Jul 24, 20250.120.120.120.120.12-741,000
Jul 23, 20250.120.120.120.120.12-8.00%500
Jul 21, 20250.120.130.120.130.13-307,000
Jul 18, 20250.130.130.130.130.13-500
Jul 16, 20250.130.130.130.130.134.17%200
Jul 15, 20250.120.130.120.120.124.35%84,100
Jul 14, 20250.120.120.120.120.12-289,100
Jul 11, 20250.120.120.120.120.12-100
Jul 10, 20250.120.120.120.120.12-50,200
Jul 9, 20250.120.120.120.120.12-5,000
Jul 8, 20250.120.120.120.120.12-8.00%315,000
Jul 7, 20250.130.130.130.130.134.17%8,400
Jul 4, 20250.120.120.120.120.12-4.00%250,000
Jul 3, 20250.130.130.130.130.13-3.85%25,800
Jul 2, 20250.130.130.130.130.13-10,300
Jul 1, 20250.120.130.120.130.1313.04%129,600
Jun 30, 20250.120.130.120.120.12-4.17%101,200
Jun 26, 20250.120.120.120.120.12-500
Jun 25, 20250.120.120.120.120.124.35%142,100
Jun 24, 20250.120.130.120.120.12-304,000
Jun 23, 20250.120.120.120.120.12-246,500
Jun 19, 20250.120.120.120.120.12-4.17%3,000
Jun 17, 20250.120.120.120.120.12-500
Jun 16, 20250.120.120.120.120.12-235,100
Jun 12, 20250.120.120.120.120.12-14.29%9,500
Jun 11, 20250.140.140.140.140.14-16,800
Jun 10, 20250.140.140.140.140.14-100
Jun 9, 20250.140.140.140.140.143.70%202,500
Jun 6, 20250.120.140.120.140.148.00%141,500
Jun 5, 20250.120.130.120.130.134.17%210,300
Jun 4, 20250.120.120.120.120.124.35%50,000