Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Kelington Group Berhad (0151.KL)

3.4000
+0.0300
+(0.89%)
At close: 4:59:14 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.37003.42003.34003.40003.40001,297,400
Apr 30, 20253.30003.37003.30003.37003.37001,537,400
Apr 29, 20253.31003.34003.29003.33003.33001,040,800
Apr 28, 20253.23003.32003.18003.31003.31004,177,100
Apr 25, 20253.16003.25003.12003.23003.23004,795,800
Apr 24, 20253.08003.16003.07003.14003.14003,261,600
Apr 23, 20253.03003.08003.03003.06003.06001,842,400
Apr 22, 20253.00003.02002.94002.95002.9500685,700
Apr 21, 20253.03003.06003.03003.05003.0500518,600
Apr 18, 20253.03003.08003.03003.05003.0500988,900
Apr 17, 20253.00003.06002.99003.04003.0400708,800
Apr 16, 20253.03003.06003.02003.03003.03001,252,200
Apr 15, 20253.10003.13002.98003.04003.04002,138,400
Apr 14, 20253.10003.13003.04003.10003.10001,150,700
Apr 11, 20253.04003.08002.90003.02003.02003,381,300
Apr 10, 20253.00003.19002.89003.11003.11009,494,600
Apr 9, 20252.80002.80002.60002.62002.62004,260,800
Apr 8, 20252.92003.00002.74002.85002.85002,183,700
Apr 7, 20253.16003.16002.81002.88002.88003,418,600
Apr 4, 20253.32003.37003.27003.27003.2700359,500
Apr 3, 20253.31003.44003.28003.39003.3900741,700
Apr 2, 20253.46003.46003.34003.38003.3800373,700
Mar 28, 20253.45003.48003.45003.46003.46001,329,000
Mar 27, 20253.47003.50003.43003.44003.4400664,100
Mar 26, 20253.43003.53003.42003.49003.49002,002,200
Mar 25, 2025 0.02 Dividend
Mar 25, 20253.33003.43003.33003.42003.42001,661,000
Mar 24, 20253.33003.36003.32003.33003.3100250,300
Mar 21, 20253.31003.37003.29003.33003.31001,202,400
Mar 20, 20253.24003.31003.24003.29003.27021,105,700
Mar 19, 20253.17003.24003.15003.22003.20071,051,000
Mar 17, 20253.25003.34003.16003.17003.15101,580,100
Mar 14, 20253.20003.26003.19003.23003.21062,385,300
Mar 13, 20253.15003.32003.15003.24003.22051,658,300
Mar 12, 20253.18003.23003.11003.15003.13111,207,900
Mar 11, 20253.18003.20003.03003.20003.18081,415,900
Mar 10, 20253.34003.38003.22003.23003.21061,518,800
Mar 7, 20253.38003.39003.32003.34003.31991,485,400
Mar 6, 20253.40003.43003.36003.39003.3696705,900
Mar 5, 20253.40003.43003.35003.36003.3398484,700
Mar 4, 20253.35003.42003.31003.40003.37961,917,300
Mar 3, 20253.49003.49003.39003.42003.3995483,900
Feb 28, 20253.47003.50003.42003.49003.46902,907,200
Feb 27, 20253.26003.55003.24003.52003.49896,470,700
Feb 26, 20253.21003.32003.21003.28003.2603965,900
Feb 25, 20253.33003.34003.20003.21003.19071,999,100
Feb 24, 20253.38003.41003.31003.35003.3299451,100
Feb 21, 20253.40003.46003.34003.43003.4094690,900
Feb 20, 20253.35003.40003.31003.37003.3498452,100
Feb 19, 20253.43003.45003.33003.35003.32991,060,900
Feb 18, 20253.43003.49003.40003.44003.4193534,200
Feb 17, 20253.46003.46003.39003.44003.4193514,600
Feb 14, 20253.42003.50003.36003.42003.39951,551,400
Feb 13, 20253.45003.45003.38003.42003.3995454,500
Feb 12, 20253.41003.46003.41003.44003.41931,098,600
Feb 10, 20253.44003.44003.36003.41003.3895507,300
Feb 7, 20253.37003.45003.36003.44003.4193787,200
Feb 6, 20253.36003.36003.31003.35003.32991,064,400
Feb 5, 20253.34003.37003.33003.35003.3299824,500
Feb 4, 20253.29003.37003.24003.33003.31001,269,400
Feb 3, 20253.32003.35003.25003.30003.2802881,100
Jan 31, 20253.32003.37003.29003.34003.3199555,700
Jan 28, 20253.22003.33003.13003.32003.30011,290,400
Jan 27, 20253.38003.39003.20003.24003.22051,180,200
Jan 24, 20253.39003.41003.36003.40003.3796592,800
Jan 23, 20253.44003.44003.38003.39003.36961,140,100
Jan 22, 20253.47003.48003.41003.44003.4193602,200
Jan 21, 20253.37003.47003.36003.46003.4392944,600
Jan 20, 20253.43003.44003.36003.40003.3796605,600
Jan 17, 20253.18003.44003.16003.43003.40942,642,700
Jan 16, 20253.25003.28003.13003.23003.21062,970,900
Jan 15, 20253.23003.29003.15003.20003.18082,197,000
Jan 14, 20253.35003.37003.24003.26003.24041,168,200
Jan 13, 20253.40003.40003.31003.35003.32991,500,400
Jan 10, 20253.40003.43003.39003.40003.3796484,800
Jan 9, 20253.48003.48003.35003.43003.40941,331,200
Jan 8, 20253.53003.59003.49003.51003.48892,408,000
Jan 7, 20253.47003.54003.41003.52003.49891,867,800
Jan 6, 20253.41003.50003.38003.47003.44921,649,900
Jan 3, 20253.51003.53003.40003.42003.39954,630,200
Jan 2, 20253.55003.57003.51003.51003.48891,023,700
Dec 31, 20243.56003.59003.52003.57003.5486941,200
Dec 30, 20243.58003.58003.52003.54003.5187824,300
Dec 27, 20243.58003.59003.55003.58003.5585612,400
Dec 26, 20243.55003.60003.55003.57003.5486329,700
Dec 24, 20243.56003.59003.55003.58003.5585340,300
Dec 23, 20243.58003.59003.54003.56003.5386525,800
Dec 20, 20243.58003.60003.53003.57003.54861,183,700
Dec 19, 20243.53003.60003.51003.57003.54862,131,500
Dec 18, 20243.59003.60003.55003.59003.5684606,600
Dec 17, 20243.56003.59003.52003.59003.5684754,600
Dec 16, 20243.60003.63003.54003.57003.54861,101,800
Dec 13, 20243.50003.60003.48003.60003.57843,052,900
Dec 12, 20243.50003.52003.47003.50003.4790640,100
Dec 11, 2024 0.02 Dividend
Dec 11, 20243.49003.53003.47003.48003.45911,273,500
Dec 10, 20243.48003.53003.42003.51003.4690929,800
Dec 9, 20243.49003.50003.44003.48003.4394361,900
Dec 6, 20243.50003.51003.46003.49003.4493783,900
Dec 5, 20243.49003.53003.47003.50003.45921,672,300
Dec 4, 20243.49003.54003.47003.49003.44932,213,800
Dec 3, 20243.47003.54003.43003.47003.42951,893,400
Dec 2, 20243.48003.49003.42003.48003.43941,068,500
Nov 29, 20243.36003.50003.35003.49003.44932,082,700
Nov 28, 20243.44003.47003.35003.36003.32081,248,700
Nov 27, 20243.45003.47003.39003.44003.39991,169,000
Nov 26, 20243.50003.53003.45003.47003.42951,626,000
Nov 25, 20243.58003.58003.47003.51003.46901,423,200
Nov 22, 20243.49003.58003.45003.56003.51854,976,400
Nov 21, 20243.51003.54003.45003.49003.44931,901,100
Nov 20, 20243.40003.53003.39003.50003.45923,580,300
Nov 19, 20243.41003.45003.36003.40003.3603800,600
Nov 18, 20243.40003.44003.36003.41003.37021,727,300
Nov 15, 20243.37003.42003.33003.39003.35041,902,800
Nov 14, 20243.48003.48003.32003.38003.34064,834,900
Nov 13, 20242.96003.52002.92003.48003.439414,095,000
Nov 12, 20242.96002.96002.91002.93002.8958648,400
Nov 11, 20243.00003.01002.95002.96002.9255772,000
Nov 8, 20243.10003.11003.00003.00002.9650635,100
Nov 7, 20243.20003.20003.07003.10003.06381,205,800
Nov 6, 20242.97003.15002.97003.15003.11322,183,900
Nov 5, 20243.00003.00002.96003.00002.96501,122,800
Nov 4, 20243.04003.04002.98003.01002.97491,242,400
Nov 1, 20243.07003.07003.02003.04003.0045440,900
Oct 30, 20243.02003.10003.02003.09003.05391,030,700
Oct 29, 20243.02003.03002.98003.02002.9848584,400
Oct 28, 20243.02003.03003.01003.02002.98481,702,800
Oct 25, 20243.02003.06003.02003.02002.9848915,400
Oct 24, 20243.01003.02002.99003.02002.9848214,200
Oct 23, 20243.05003.06003.00003.01002.97491,395,200
Oct 22, 20243.06003.08003.03003.04003.0045472,600
Oct 21, 20243.03003.09003.02003.04003.0045465,500
Oct 18, 20243.01003.05003.01003.04003.0045365,300
Oct 17, 20242.95003.03002.95003.01002.97491,366,200
Oct 16, 20243.03003.03002.94002.95002.91561,558,300
Oct 15, 20243.10003.11003.05003.05003.0144490,700
Oct 14, 20243.02003.09003.01003.08003.0441643,700
Oct 11, 20243.04003.04003.00003.02002.98481,341,600
Oct 10, 20242.98003.07002.98003.02002.98481,087,600
Oct 9, 20243.00003.02002.96002.98002.9452603,500
Oct 8, 20242.98003.00002.96002.98002.9452356,100
Oct 7, 20242.97003.03002.97002.98002.9452317,400
Oct 4, 20243.05003.05002.96002.96002.9255494,900
Oct 3, 20243.02003.07003.01003.05003.0144405,800
Oct 2, 20243.04003.05003.00003.01002.9749559,600
Oct 1, 20243.06003.10003.06003.06003.0243254,500
Sep 30, 20243.04003.07003.01003.06003.0243414,200
Sep 27, 20243.14003.14003.04003.05003.0144847,000
Sep 26, 2024 0.02 Dividend
Sep 26, 20243.07003.12003.01003.11003.0737665,600
Sep 25, 20243.16003.17003.06003.09003.0342707,200
Sep 24, 20243.20003.22003.13003.15003.0931950,200
Sep 23, 20243.25003.29003.20003.20003.14221,630,700
Sep 20, 20243.17003.25003.17003.23003.17161,815,500
Sep 19, 20243.10003.15003.10003.12003.0636778,000
Sep 18, 20243.01003.13002.98003.12003.06362,935,200
Sep 17, 20243.01003.02002.99003.00002.9458579,500
Sep 13, 20242.94003.02002.93003.00002.94581,334,400
Sep 12, 20242.92002.94002.88002.93002.8771909,000
Sep 11, 20242.90002.92002.84002.87002.81812,553,500
Sep 10, 20242.92002.98002.87002.90002.84762,530,000
Sep 9, 20242.79002.88002.67002.86002.80833,800,600
Sep 6, 20242.89002.89002.80002.80002.7494983,800
Sep 5, 20242.93002.94002.82002.89002.83781,233,100
Sep 4, 20242.93003.00002.90002.93002.87711,435,400
Sep 3, 20243.05003.05003.00003.00002.9458389,800
Sep 2, 20243.02003.06002.97003.01002.9556858,500
Aug 30, 20242.81003.04002.81003.02002.96543,233,700
Aug 29, 20242.78002.83002.71002.82002.76913,998,100
Aug 28, 20242.91003.00002.80002.80002.74943,583,700
Aug 27, 20243.00003.00002.88002.91002.85743,867,500
Aug 26, 20243.08003.09002.99003.00002.94583,437,200
Aug 23, 20243.20003.20003.03003.07003.01453,446,600
Aug 22, 20243.40003.41003.20003.22003.16183,870,300
Aug 21, 20243.43003.44003.37003.40003.33862,410,900
Aug 20, 20243.43003.47003.37003.40003.33863,533,200
Aug 19, 20243.45003.45003.35003.40003.3386978,000
Aug 16, 20243.41003.51003.41003.41003.34842,140,000
Aug 15, 20243.40003.40003.33003.39003.32881,276,900
Aug 14, 20243.40003.42003.37003.38003.3189854,000
Aug 13, 20243.42003.42003.33003.35003.28952,243,200
Aug 12, 20243.36003.43003.35003.42003.35822,419,800
Aug 9, 20243.28003.38003.27003.36003.29932,410,900
Aug 8, 20243.19003.24003.14003.23003.17162,275,300
Aug 7, 20243.06003.24003.00003.22003.16182,544,300
Aug 6, 20243.01003.11002.93003.04002.98515,389,400
Aug 5, 20243.09003.21002.92002.95002.89677,233,500
Aug 2, 20243.41003.41003.24003.27003.21092,785,300
Aug 1, 20243.41003.48003.40003.47003.40731,458,600
Jul 31, 20243.40003.43003.35003.41003.3484907,400
Jul 30, 20243.35003.45003.31003.39003.32881,345,800
Jul 29, 20243.34003.36003.32003.35003.2895361,500
Jul 26, 20243.34003.36003.30003.33003.2698936,500
Jul 25, 20243.33003.38003.31003.34003.27972,800,700
Jul 24, 20243.42003.47003.39003.43003.3680922,700
Jul 23, 20243.40003.48003.35003.43003.36801,043,500
Jul 22, 20243.42003.42003.30003.38003.31891,073,300
Jul 19, 20243.49003.49003.39003.42003.3582963,600
Jul 18, 20243.41003.50003.31003.50003.43682,541,800
Jul 17, 20243.58003.58003.43003.43003.36802,523,500
Jul 16, 20243.60003.60003.53003.53003.4662857,700
Jul 15, 20243.56003.60003.53003.60003.53501,644,500
Jul 12, 20243.60003.60003.53003.57003.50551,431,700
Jul 11, 20243.61003.63003.58003.60003.53501,654,800
Jul 10, 20243.57003.61003.52003.60003.53501,239,300
Jul 9, 20243.60003.63003.52003.57003.50551,448,800
Jul 5, 20243.64003.67003.59003.60003.53501,230,200
Jul 4, 20243.68003.70003.61003.67003.60371,234,800
Jul 3, 20243.62003.67003.58003.66003.59391,467,000
Jul 2, 20243.48003.62003.43003.60003.53502,137,900
Jul 1, 20243.40003.48003.39003.48003.4171556,100
Jun 28, 20243.41003.45003.38003.42003.3582861,300
Jun 27, 20243.42003.47003.41003.42003.3582773,200
Jun 26, 20243.41003.51003.40003.46003.39751,419,500
Jun 25, 20243.50003.50003.26003.40003.33863,981,800
Jun 24, 20243.58003.58003.50003.50003.4368834,100
Jun 21, 2024 0.02 Dividend
Jun 21, 20243.55003.61003.53003.56003.49571,124,000
Jun 20, 20243.47003.61003.41003.59003.50551,738,400
Jun 19, 20243.58003.60003.47003.47003.38831,514,600
Jun 18, 20243.62003.66003.57003.58003.4957688,500
Jun 14, 20243.63003.65003.60003.62003.5348718,300
Jun 13, 20243.63003.67003.54003.63003.54461,954,900
Jun 12, 20243.50003.71003.48003.63003.54463,441,400
Jun 11, 20243.43003.52003.42003.49003.40791,413,800
Jun 10, 20243.36003.46003.33003.45003.36881,188,800
Jun 7, 20243.34003.37003.31003.34003.2614895,500
Jun 6, 20243.18003.38003.18003.38003.30044,124,100
Jun 5, 20243.15003.20003.13003.17003.0954603,100
Jun 4, 20243.15003.20003.14003.17003.0954776,500
May 31, 20243.21003.21003.13003.15003.07591,650,400
May 30, 20243.18003.22003.15003.21003.13441,929,900
May 29, 20243.09003.23003.08003.18003.10523,238,700
May 28, 20243.11003.14003.05003.06002.98803,521,400
May 27, 20243.03003.13003.03003.09003.01732,478,800
May 24, 20242.98003.04002.95003.02002.94893,486,100
May 23, 20243.03003.04003.00003.04002.96841,334,800
May 21, 20243.04003.05002.98003.03002.95871,922,300
May 20, 20243.01003.05003.01003.03002.9587958,600
May 17, 20242.99003.06002.95003.01002.93922,566,600
May 16, 20242.96003.02002.93002.99002.91962,071,600
May 15, 20242.91003.00002.91002.95002.8806957,300
May 14, 20242.96002.96002.89002.91002.84151,161,600
May 13, 20242.97002.97002.92002.96002.8903521,200
May 10, 20242.91002.99002.91002.96002.89032,144,500
May 9, 20242.85002.94002.85002.91002.84151,718,700
May 8, 20242.83002.87002.83002.85002.78291,096,700
May 7, 20242.87002.87002.81002.83002.76341,139,500
May 6, 20242.74002.85002.74002.84002.77323,321,400
May 3, 20242.67002.74002.67002.73002.66571,349,200
May 2, 20242.73002.73002.66002.67002.60722,228,400

Related Tickers

0307.KL KENERGY
0.6050
+0.83%
 
8834.KL Ireka Corporation Berhad
0.3350
+3.08%
 
0328.KL 3REN Berhad
0.2700
+3.85%
 
7579.KL AWC Berhad
0.7400
-0.67%
 
0192.KL Inta Bina Group Berhad
0.4900
+1.03%
 
0198.KL GDB Holdings Berhad
0.3250
+3.17%
 
0045.KL Southern Score Builders Berhad
0.4500
-4.26%
 
7161.KL Kerjaya Prospek Group Berhad
2.0000
0.00%
 
0291.KL Critical Holdings Berhad
0.6900
-0.72%
 
5398.KL Gamuda Berhad
4.4000
+3.77%