Skip to main content
logo
Lotus KFM Berhad (KLSE:LOTUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0100 (11.76%)
At close: Aug 11, 2026

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.090.100.090.100.1011.76%59,400
Aug 10, 20260.090.090.090.090.09-5,000
Aug 7, 20260.090.090.090.090.09-5.56%79,000
Aug 6, 20260.090.090.090.090.09-33,000
Aug 5, 20260.090.090.090.090.09-8,800
Aug 4, 20260.090.100.090.090.095.88%155,400
Aug 3, 20260.090.090.090.090.09-5.56%3,000
Jul 30, 20260.090.090.090.090.09-136,800
Jul 29, 20260.090.090.090.090.09-282,200
Jul 28, 20260.090.090.090.090.09-151,800
Jul 27, 20260.090.090.090.090.09-112,400
Jul 24, 20260.090.090.090.090.09-260,000
Jul 23, 20260.090.090.090.090.09-152,500
Jul 22, 20260.090.090.090.090.09-145,400
Jul 21, 20260.090.090.090.090.09-399,400
Jul 20, 20260.090.090.090.090.09-5.26%1,031,500
Jul 17, 20260.090.100.090.100.10-128,200
Jul 16, 20260.090.100.090.100.10-456,000
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