LTKM Berhad (KLSE:LTKM)
Malaysia · Delayed Price · Currency is MYR 1.330
0.00 (0.00%)
At close: Dec 4, 2025
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,200 |
| Oct 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Oct 17, 2025 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 25,000 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 8,000 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 3.95% | 21,000 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 60,100 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,000 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 8,700 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 5,000 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 3,000 |
| Oct 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 4,000 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 25,200 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -3.13% | 70,000 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 15,100 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 25,300 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 2,200 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 3.07% | 200 |
| Sep 23, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.61 | -2.98% | 65,800 |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.20% | 10,000 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.64 | -1.19% | 23,000 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.66 | - | 31,200 |
| Sep 17, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.66 | -0.59% | 6,500 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.60% | 10,600 |
| Sep 11, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.66 | -1.75% | 94,700 |
| Sep 10, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.69 | 1.18% | 88,000 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | 0.60% | 228,600 |
| Sep 8, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.66 | 5.00% | 343,400 |
| Sep 4, 2025 | 1.51 | 1.61 | 1.51 | 1.60 | 1.58 | 5.96% | 121,800 |
| Sep 3, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.49 | 2.03% | 149,600 |
| Sep 2, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.46 | 3.50% | 225,600 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 4,400 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 500 |