Skip to main content
logo
Lotus KFM Berhad (KLSE:LOTUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: May 13, 2026

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20260.100.100.090.100.10-5.00%817,500
May 14, 20260.100.100.100.100.105.26%22,600
May 13, 20260.100.100.100.100.105.56%20,000
May 12, 20260.100.100.090.090.09-5.26%45,000
May 11, 20260.090.100.090.100.105.56%226,300
May 8, 20260.090.090.090.090.09-181,600
May 7, 20260.090.090.090.090.09-2,000
May 6, 20260.090.090.090.090.09-150,000
May 5, 20260.090.090.090.090.09-100,000
May 4, 20260.090.090.090.090.09-10,000
Apr 30, 20260.090.090.090.090.09-5.26%412,500
Apr 29, 20260.100.100.100.100.10-135,100
Apr 27, 20260.100.100.100.100.10-500
Apr 23, 20260.100.100.090.100.10-50,100
Apr 22, 20260.100.100.090.100.10-519,800
Apr 21, 20260.090.100.090.100.105.56%104,100
Apr 20, 20260.090.090.090.090.09-20,200
Apr 17, 20260.100.100.090.090.09-5.26%20,000
Apr 16, 20260.100.100.100.100.10-145,000
Apr 13, 20260.100.100.100.100.10-100
Apr 10, 20260.090.100.090.100.10-258,800
Apr 9, 20260.100.100.090.100.10-318,900
Apr 8, 20260.090.100.090.100.105.56%242,400
Apr 7, 20260.090.090.090.090.09-13,000
Apr 6, 20260.100.100.090.090.09-5.26%450,200
Apr 2, 20260.100.100.090.100.10-5.00%365,100
Apr 1, 20260.100.100.100.100.10-689,000
Mar 30, 20260.100.100.100.100.10-110,500
Mar 27, 20260.100.100.100.100.10-105,000
Mar 25, 20260.100.100.100.100.10-91,300
Mar 24, 20260.100.100.100.100.10-4.76%52,400
Mar 18, 20260.110.110.100.110.11-308,800
Mar 17, 20260.110.110.110.110.11-4.55%200,000
Mar 16, 20260.110.110.110.110.114.76%40,100
Mar 13, 20260.110.110.110.110.11-4.55%13,000
Mar 12, 20260.110.110.110.110.1110.00%81,700
Mar 10, 20260.100.100.100.100.10-70,000
Mar 9, 20260.100.100.100.100.10-155,500
Mar 6, 20260.110.110.100.100.10-4.76%132,500
Mar 5, 20260.110.110.110.110.11-26,800
Mar 4, 20260.110.110.100.110.11-4.55%320,000
Mar 3, 20260.110.110.110.110.11-6,000
Mar 2, 20260.110.110.110.110.11-1,000
Feb 27, 20260.110.110.110.110.11-200
Feb 26, 20260.110.110.110.110.11-30,600
Feb 25, 20260.110.120.110.110.11-53,800
Feb 24, 20260.110.110.110.110.114.76%78,500
Feb 23, 20260.110.110.110.110.11-10,000
Feb 20, 20260.110.110.110.110.11-53,300
Feb 19, 20260.110.110.100.110.11-199,500