New Zealand markets closed

Kuala Lumpur Kepong Berhad (2445.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
20.68-0.30 (-1.43%)
At close: 04:59PM MYT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202420.9420.9620.5220.6820.681,367,300
25 Jun 202420.3620.9820.3620.9820.981,425,400
24 Jun 202420.7620.7620.3420.4420.44452,700
21 Jun 202420.2020.8020.2020.6620.666,543,000
20 Jun 202420.3020.3420.1420.2620.261,514,800
19 Jun 202420.2020.4420.0820.3020.301,695,000
18 Jun 202420.5020.6020.1020.2220.222,633,600
14 Jun 202420.9220.9220.5020.5020.501,163,700
13 Jun 202421.0021.0020.7220.7620.76729,000
12 Jun 202420.9020.9620.7420.9620.961,571,600
11 Jun 202421.1421.1420.5820.5820.581,361,900
10 Jun 202421.1621.1820.7020.8620.861,051,400
07 Jun 202421.0821.2421.0821.1621.16636,900
06 Jun 202421.1221.1220.8621.0421.041,582,400
05 Jun 202421.2221.4421.0821.1021.101,261,300
04 Jun 202420.8821.3620.8821.2021.202,050,800
31 May 202421.5821.6020.8620.8620.868,941,600
30 May 202421.5221.7421.2021.4621.462,131,800
29 May 202421.9821.9821.3221.3621.362,352,700
28 May 202422.2022.2021.9021.9821.982,001,000
27 May 202422.2022.2021.9821.9821.981,226,200
24 May 202422.0022.2621.9222.2022.202,092,600
23 May 202421.5821.9221.5021.8621.861,927,600
21 May 202422.3022.3021.4021.6021.603,145,400
20 May 202422.6022.7222.3622.4422.441,181,400
17 May 202422.5022.5022.3822.4022.40933,500
16 May 202422.4022.5622.3822.5222.521,211,500
15 May 202422.4022.5422.4022.4622.461,260,900
14 May 202422.5622.5822.4422.4622.46656,300
13 May 202422.6622.7622.5422.5622.56674,100
10 May 202423.2023.2022.5622.6622.66356,800
09 May 202423.2423.2822.8422.9222.92527,900
08 May 202423.2023.4023.1223.2023.201,065,000
07 May 202423.0623.1222.8423.1223.122,083,400
06 May 202423.0223.1022.9023.1023.10861,900
03 May 202423.3023.3023.0423.1423.141,070,600
02 May 202423.3023.3023.1223.2423.242,331,400
30 Apr 202423.2023.2023.0623.1423.141,383,900
29 Apr 202423.1023.4023.0623.2023.203,025,900
26 Apr 202423.0023.0422.9023.0023.00536,200
25 Apr 202422.8823.0022.8822.9222.92542,400
24 Apr 202423.0023.0022.7022.8822.88946,700
23 Apr 202422.9623.1822.6222.7622.761,218,000
22 Apr 202422.8623.0022.8622.9022.90632,300
19 Apr 202422.8823.0022.7022.8622.861,200,200
18 Apr 202422.5422.8222.5422.7022.70616,000
17 Apr 202422.8622.8622.3022.6622.66444,400
16 Apr 202422.9022.9422.8822.9022.90539,000
15 Apr 202422.7222.9822.7222.9022.90787,700
12 Apr 202423.1023.1022.7622.7822.78880,000
09 Apr 202423.2223.2223.0023.0023.00773,600
08 Apr 202422.9823.1022.9623.0223.02548,100
05 Apr 202422.7622.8822.7622.8222.82954,000
04 Apr 202422.8822.9222.7222.7822.781,354,100
03 Apr 202422.8022.8822.5222.7822.781,086,000
02 Apr 202422.4422.8022.2422.8022.801,210,200
01 Apr 202422.4622.6622.4622.5822.58239,300
29 Mar 202422.1222.5022.0822.4422.44525,900
27 Mar 202422.4222.4222.1022.3022.30795,200
26 Mar 202422.0822.4022.0422.3422.341,334,100
25 Mar 202421.9822.4221.9822.4022.40850,200
22 Mar 202422.4022.5222.2622.4022.401,051,100
21 Mar 202422.1022.3822.0222.3022.301,653,100
20 Mar 202422.0422.2221.9822.0422.041,378,800
19 Mar 202421.9222.0021.7021.9421.941,047,900
18 Mar 202421.9222.1421.9022.0222.02889,700
15 Mar 202422.0022.1421.8822.0022.002,351,200
14 Mar 202421.8021.9821.7821.9821.981,942,700
13 Mar 202422.0422.1621.8221.8221.821,280,400
12 Mar 202422.0022.3021.9622.1422.141,802,400
11 Mar 202422.0022.1821.9622.1022.10489,600
08 Mar 202422.0222.2221.9422.0422.04728,100
07 Mar 202421.9021.9221.8621.9021.90959,100
06 Mar 202422.2022.2021.8221.8821.881,288,900
05 Mar 202422.1622.2021.8821.9021.901,631,500
04 Mar 202422.2422.3622.1822.3222.32971,500
01 Mar 202422.4022.4621.9822.0422.04972,200
29 Feb 202422.3022.4621.9022.4022.402,256,100
28 Feb 202422.2822.5022.1022.1822.181,474,400
27 Feb 202422.1422.4222.1422.2622.261,022,000
26 Feb 202422.5022.5022.1822.2422.24571,100
23 Feb 202422.8622.8622.3622.4822.48405,400
22 Feb 202422.6022.8622.3822.8622.86819,100
21 Feb 202422.6022.7022.4822.6022.60963,600
20 Feb 202422.5622.7422.5622.6022.60533,200
19 Feb 202422.3222.7422.3222.5222.52257,400
16 Feb 202422.5022.6022.4622.5422.54563,100
15 Feb 202422.5022.5822.3622.5022.50580,000
14 Feb 202422.5022.5822.3222.5422.54547,300
13 Feb 202422.5022.7022.4822.5822.58480,600
09 Feb 202422.3022.4822.3022.4422.4487,300
08 Feb 202422.2422.4422.2022.3222.32776,600
07 Feb 202422.1022.1021.9222.0222.02390,300
06 Feb 202422.0222.2821.9422.1022.10710,800
05 Feb 202422.0222.3022.0222.2222.22364,500
02 Feb 202422.2222.3822.0022.0222.02525,300
31 Jan 202422.2822.3022.1622.2222.22968,000
30 Jan 202422.2022.5022.0222.2822.28293,300
30 Jan 20240.4 Dividend
29 Jan 202422.7022.7622.6422.6822.28886,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...