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: Jun 12, 2026

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.090.100.090.100.105.56%122,500
Jun 11, 20260.100.100.090.090.09-5.26%15,000
Jun 10, 20260.100.100.100.100.10-5.00%576,100
Jun 9, 20260.100.100.100.100.10-4.76%33,400
Jun 8, 20260.100.110.100.110.115.00%1,349,800
Jun 5, 20260.100.100.100.100.10-476,800
Jun 4, 20260.100.100.100.100.10-13,000
Jun 3, 20260.100.110.100.100.10-1,565,100
May 29, 20260.100.110.100.100.105.26%6,375,200
May 26, 20260.090.100.090.100.105.56%1,156,100
May 25, 20260.090.090.090.090.09-50,000
May 22, 20260.090.090.090.090.09-32,700
May 21, 20260.090.100.090.090.09-158,300
May 20, 20260.090.090.090.090.09-70,100
May 19, 20260.090.090.090.090.09-20,000
May 18, 20260.090.090.090.090.09-5.26%285,900
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