Kuala Lumpur Kepong Berhad (KLKBY)
OTCMKTS · Delayed Price · Currency is USD
5.50
0.00 (0.00%)
Jul 22, 2026, 9:30 AM EST
KLKBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | -36.55% | 381 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 10.70% | 342 |
| Dec 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 143.96% | 857 |
| Nov 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.01 | -36.70% | 342 |
| Nov 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | -34.60% | 136 |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | -50.00% | 136 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | 100.00% | 337 |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | -23.08% | 111 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 22.87% | 111 |
| Aug 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.14 | 3.12% | 100 |
| Aug 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | -1.72% | 500 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 0.19% | 142 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.07 | 1.56% | 121 |
| Aug 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | 3.43% | 100 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | 19.75% | 301 |
| Jun 24, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.03 | -15.70% | 151 |