LTKM Berhad (KLSE:LTKM)
Malaysia · Delayed Price · Currency is MYR 1.180
+0.020 (1.72%)
At close: Sep 23, 2026
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 19,700 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,100 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.16 | -0.84% | 22,700 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 7.21% | 2,300 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.09 | -5.93% | 1,000 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 2.61% | 1,000 |
| Sep 10, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.13 | 3.60% | 3,200 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | - | 15,000 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 0.91% | 200 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.08 | -9.84% | 3,100 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 100 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 100 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 5.17% | 100 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 2,000 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -1.69% | 10,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 76,100 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | -1.68% | 7,600 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | - | 59,600 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | - | 51,600 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 1.71% | 22,800 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | -2.50% | 56,000 |
| Aug 12, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.18 | -1.64% | 100,000 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | 20,300 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 1.68% | 2,000 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | -0.83% | 94,500 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 2.56% | 2,000 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.15 | -1.68% | 11,300 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -3.25% | 100,000 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | 9,600 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.23 | - | 3,600 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 4,400 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 2,000 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 3.31% | 500 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.19 | 1.68% | 3,000 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 1.71% | 10,000 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.85% | 1,000 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 20,000 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.83% | 19,100 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.84% | 15,000 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 18,000 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.83% | 9,000 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 10,000 |
| Jun 8, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.18 | -1.64% | 22,900 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 1.67% | 100 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 10,000 |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | 100 |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 9,000 |
| May 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 23,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | - | 10,000 |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 100 |