Australia markets open in 7 hours 35 minutes

Kelington Group Berhad (0151.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.8400+0.1100 (+4.03%)
At close: 04:55PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.74002.85002.74002.84002.84003,321,400
03 May 20242.67002.74002.67002.73002.73001,349,200
02 May 20242.73002.73002.66002.67002.67002,228,400
30 Apr 20242.77002.79002.70002.74002.74002,392,400
29 Apr 20242.63002.76002.63002.76002.76004,686,700
26 Apr 20242.55002.62002.55002.60002.60001,190,400
25 Apr 20242.60002.60002.53002.59002.59001,572,000
24 Apr 20242.55002.62002.54002.59002.59004,089,200
23 Apr 20242.55002.57002.53002.54002.54001,264,900
22 Apr 20242.49002.54002.48002.53002.5300780,300
19 Apr 20242.61002.61002.47002.49002.49004,522,900
18 Apr 20242.57002.61002.52002.61002.61001,570,500
17 Apr 20242.45002.58002.45002.57002.57002,470,500
16 Apr 20242.55002.55002.42002.47002.47004,783,700
15 Apr 20242.64002.64002.54002.56002.56004,060,600
12 Apr 20242.69002.70002.66002.67002.67001,168,900
09 Apr 20242.73002.75002.68002.72002.7200689,900
08 Apr 20242.67002.74002.65002.73002.7300800,300
05 Apr 20242.65002.69002.62002.67002.67001,234,100
04 Apr 20242.69002.69002.64002.66002.66001,138,500
03 Apr 20242.73002.74002.67002.69002.69001,335,000
02 Apr 20242.68002.75002.68002.72002.7200880,900
01 Apr 20242.67002.69002.66002.68002.6800703,900
29 Mar 20242.69002.71002.66002.66002.6600543,800
27 Mar 20242.74002.75002.68002.69002.6900957,300
26 Mar 20242.71002.75002.69002.73002.7300671,600
25 Mar 20242.76002.76002.69002.71002.71001,108,500
22 Mar 20242.76002.77002.72002.74002.7400870,300
21 Mar 20242.74002.80002.72002.76002.76002,046,200
21 Mar 20240.025 Dividend
20 Mar 20242.63002.78002.63002.75002.72503,196,800
19 Mar 20242.58002.67002.58002.62002.59622,477,700
18 Mar 20242.63002.63002.57002.58002.55651,041,100
15 Mar 20242.59002.66002.57002.63002.60613,870,500
14 Mar 20242.57002.60002.54002.58002.55652,304,400
13 Mar 20242.48002.57002.48002.56002.53674,400,400
12 Mar 20242.47002.49002.45002.48002.45751,374,800
11 Mar 20242.45002.50002.43002.49002.46742,072,800
08 Mar 20242.55002.55002.43002.47002.44753,331,400
07 Mar 20242.50002.55002.50002.54002.51692,910,500
06 Mar 20242.55002.55002.47002.53002.50701,436,100
05 Mar 20242.58002.59002.53002.57002.54661,681,600
04 Mar 20242.55002.64002.54002.60002.57644,800,000
01 Mar 20242.55002.62002.53002.56002.53674,453,900
29 Feb 20242.44002.58002.34002.55002.52687,965,600
28 Feb 20242.47002.47002.37002.41002.38811,824,000
27 Feb 20242.44002.48002.41002.47002.44751,416,100
26 Feb 20242.40002.42002.36002.42002.39801,712,500
23 Feb 20242.45002.45002.38002.41002.38811,307,100
22 Feb 20242.42002.44002.39002.44002.41782,240,400
21 Feb 20242.38002.43002.34002.41002.38813,088,200
20 Feb 20242.32002.39002.30002.35002.32863,419,100
19 Feb 20242.32002.34002.28002.32002.29891,655,900
16 Feb 20242.27002.33002.24002.32002.29892,503,800
15 Feb 20242.30002.30002.24002.25002.22951,469,000
14 Feb 20242.27002.28002.24002.27002.2494787,800
13 Feb 20242.20002.30002.20002.27002.24941,434,700
09 Feb 20242.18002.20002.15002.20002.1800380,600
08 Feb 20242.16002.21002.15002.18002.1602928,100
07 Feb 20242.20002.20002.15002.15002.1305539,300
06 Feb 20242.14002.22002.14002.21002.1899763,900
05 Feb 20242.16002.18002.13002.14002.12051,497,200
02 Feb 20242.19002.20002.15002.17002.15033,063,900
31 Jan 20242.21002.22002.18002.20002.18001,114,900
30 Jan 20242.26002.26002.20002.21002.18991,729,300
29 Jan 20242.27002.29002.25002.26002.2395563,700
26 Jan 20242.30002.31002.25002.27002.24941,359,200
24 Jan 20242.27002.33002.27002.30002.27911,305,200
23 Jan 20242.33002.34002.27002.31002.2890845,600
22 Jan 20242.25002.34002.25002.33002.30882,568,600
19 Jan 20242.17002.27002.17002.25002.22951,396,200
18 Jan 20242.24002.24002.14002.18002.16022,943,500
17 Jan 20242.27002.28002.21002.24002.21961,618,900
16 Jan 20242.30002.31002.24002.27002.24941,843,800
15 Jan 20242.27002.33002.27002.29002.26921,336,600
12 Jan 20242.26002.28002.21002.27002.24941,757,700
11 Jan 20242.35002.35002.25002.26002.23951,913,900
10 Jan 20242.36002.37002.32002.34002.31871,414,400
09 Jan 20242.35002.36002.31002.34002.31872,989,300
08 Jan 20242.17002.35002.17002.35002.32865,226,500
05 Jan 20242.17002.22002.15002.17002.15033,406,900
04 Jan 20242.25002.26002.17002.19002.17012,423,800
03 Jan 20242.19002.27002.19002.23002.20974,127,400
02 Jan 20242.18002.22002.14002.18002.16021,395,400
29 Dec 20232.16002.20002.13002.17002.15032,381,700
28 Dec 20232.15002.15002.10002.15002.13051,206,800
27 Dec 20232.15002.17002.08002.15002.13054,377,700
26 Dec 20232.07002.16002.07002.15002.13056,164,300
22 Dec 20231.92002.07001.90002.07002.05128,701,300
21 Dec 20231.90001.93001.87001.90001.88274,995,500
20 Dec 20231.86001.90001.84001.90001.88272,729,600
19 Dec 20231.85001.87001.84001.87001.85302,270,000
18 Dec 20231.86001.90001.84001.86001.84312,001,600
15 Dec 20231.90001.92001.84001.86001.84314,130,500
14 Dec 20231.86001.91001.86001.89001.87285,832,800
13 Dec 20231.85001.87001.80001.84001.82334,486,300
12 Dec 20231.84001.87001.83001.85001.83325,397,900
11 Dec 20231.85001.88001.84001.84001.82332,497,200
08 Dec 20231.84001.89001.84001.84001.82331,948,100
07 Dec 20231.88001.90001.84001.85001.83322,337,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...