Skip to main content
logo
Lotus KFM Berhad (KLSE:LOTUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Jul 15, 2026

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.090.100.090.100.10-347,700
Jul 14, 20260.100.100.090.100.10-161,600
Jul 13, 20260.090.100.090.100.10-530,500
Jul 10, 20260.100.100.100.100.10-5.00%683,600
Jul 9, 20260.110.110.100.100.10-4.76%558,100
Jul 8, 20260.100.120.100.110.115.00%11,578,900
Jul 7, 20260.100.100.100.100.1011.11%1,006,500
Jul 6, 20260.090.090.090.090.09-5.26%1,100
Jul 3, 20260.100.100.100.100.10-1,065,100
Jul 2, 20260.090.100.090.100.1011.76%1,035,200
Jul 1, 20260.100.100.090.090.09-10.53%5,100
Jun 30, 20260.100.100.100.100.10-1,042,800
Jun 29, 20260.090.100.090.100.105.56%563,000
Jun 26, 20260.090.090.090.090.09-153,900
Jun 25, 20260.090.100.090.090.09-1,234,600
Jun 24, 20260.090.100.090.090.09-5.26%593,400
Jun 23, 20260.100.100.090.100.10-254,400
Jun 22, 20260.100.100.090.100.105.56%2,035,900
Jun 19, 20260.090.090.090.090.09-593,100
Jun 18, 20260.100.100.090.090.09-5.26%731,000
Jun 16, 20260.090.100.090.100.105.56%1,213,900
Jun 15, 20260.100.100.090.090.09-5.26%246,300
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