LTKM Berhad (KLSE:LTKM)
Malaysia · Delayed Price · Currency is MYR 1.220
0.00 (0.00%)
At close: Sep 1, 2026
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 100 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | 100 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,000 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 10,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 76,100 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 7,600 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 59,600 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 51,600 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 22,800 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 56,000 |
| Aug 12, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 100,000 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 20,300 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 2,000 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 94,500 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 2,000 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 11,300 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 100,000 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 9,600 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 3,600 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,400 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 500 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 3,000 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 10,000 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,000 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 20,000 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 19,100 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 15,000 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 18,000 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 9,000 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jun 8, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 22,900 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 100 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 100 |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 9,000 |
| May 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 23,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 10,000 |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| May 6, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 12,000 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,200 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,800 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,000 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 4,100 |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 400 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 22,800 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,000 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,000 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,000 |