LTKM Berhad (KLSE:LTKM)
Malaysia · Delayed Price · Currency is MYR 1.170
-0.010 (-0.85%)
At close: Jul 6, 2026
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | - | 8,100 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.25 | -3.79% | 85,100 |
| Mar 6, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | - | 43,400 |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -2.22% | 4,000 |
| Mar 3, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.33 | 1.50% | 4,000 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -4.32% | 6,000 |
| Feb 27, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.37 | -3.47% | 7,500 |
| Feb 23, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.42 | 8.27% | 12,200 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 10,000 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -1.48% | 2,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 23,000 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 0.75% | 3,000 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 1,000 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 22,500 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | - | 7,000 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 5,000 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 14,800 |
| Jan 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | 9,000 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.32 | -0.74% | 55,300 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 2,600 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | 0.75% | 9,900 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.31 | -5.00% | 24,900 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 2,300 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 2,900 |