LTKM Berhad (KLSE:LTKM)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.050 (-3.79%)
At close: Mar 9, 2026
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 85,100 |
| Mar 6, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 43,400 |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 4,000 |
| Mar 3, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 4,000 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 6,000 |
| Feb 27, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -3.47% | 7,500 |
| Feb 23, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 8.27% | 12,200 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 10,000 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 2,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 23,000 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 3,000 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 22,500 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 7,000 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5,000 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 14,800 |
| Jan 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 9,000 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 55,300 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 2,600 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 9,900 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -5.00% | 24,900 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,300 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,900 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 5,600 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 13,200 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 2.29% | 15,000 |
| Dec 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 5,000 |
| Dec 17, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 35,500 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 400 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 45,000 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 700 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 7,100 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 8,600 |
| Nov 18, 2025 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 38,200 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 200 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,400 |
| Nov 11, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 24,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 500 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 5,000 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | - | 17,000 |
| Nov 4, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 5,000 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 18,000 |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 3,900 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.69% | 10,000 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 200 |
| Oct 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |