Kuala Lumpur - Delayed Quote MYR

Kuala Lumpur Kepong Berhad (2445.KL)

19.70
+0.06
+(0.31%)
At close: June 13 at 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.7819.9619.5619.7019.70219,600
Jun 12, 202519.6619.7819.4619.6419.64819,700
Jun 11, 202519.9620.0219.4619.5219.52572,000
Jun 10, 202519.9620.1619.7219.9619.96343,300
Jun 9, 202519.9219.9819.8619.9219.9262,500
Jun 6, 202519.8019.9619.6819.9219.92193,500
Jun 5, 202519.6619.8619.6419.7419.74325,200
Jun 4, 202519.7819.7819.6019.6419.64755,400
Jun 3, 202519.4819.8819.4819.6419.64682,200
May 30, 202519.9619.9619.4019.4819.482,138,900
May 29, 202519.9020.0619.7419.7419.74310,900
May 28, 202520.0420.2019.8019.9019.90358,100
May 27, 202520.0820.3619.6820.3620.36353,600
May 26, 202519.8619.9419.6619.8019.80137,400
May 23, 202519.9420.1019.8419.8419.84149,600
May 22, 202519.6619.9419.6219.6219.62156,500
May 21, 202520.2820.2819.6619.6619.66254,600
May 20, 202520.0020.1019.8019.8019.80385,200
May 19, 202520.1820.2019.9820.0020.00438,400
May 16, 202520.6020.7820.2820.3820.38358,100
May 15, 202520.4020.7020.3620.7020.70525,200
May 14, 202520.0020.3620.0020.3020.30469,600
May 13, 202519.8220.2819.8220.2420.24406,000
May 9, 202519.6019.8619.6019.8019.80366,200
May 8, 202520.0820.0819.5419.6619.66460,300
May 7, 202519.8020.0819.7619.9219.92234,300
May 6, 202519.8219.8219.4819.7019.70264,800
May 5, 202519.8819.8819.5219.5219.52189,600
May 2, 202519.7019.8619.5219.8619.86288,100
Apr 30, 202519.7419.7819.5219.6219.62629,200
Apr 29, 202519.8019.8819.4219.5019.50399,200
Apr 28, 202519.8619.8619.5019.7819.78149,100
Apr 25, 202519.5219.6619.4019.6419.6492,200
Apr 24, 202519.8619.9019.3219.5219.52352,700
Apr 23, 202520.0420.1419.7219.8619.86213,600
Apr 22, 202519.9219.9419.5619.9419.94148,500
Apr 21, 202520.0020.0419.8219.9219.9286,600
Apr 18, 202520.2620.2619.8220.1220.12133,000
Apr 17, 202519.8820.2819.8820.0020.00311,700
Apr 16, 202520.0020.2019.7020.2020.20367,900
Apr 15, 202519.8020.1419.7220.0020.00470,500
Apr 14, 202519.8420.1819.8220.1220.12200,800
Apr 11, 202518.8019.7618.7219.5219.52390,500
Apr 10, 202519.2019.6619.2019.4019.40674,400
Apr 9, 202519.0819.1618.3418.7018.70960,100
Apr 8, 202519.8419.8419.0819.0819.08587,600
Apr 7, 202520.1820.1819.2419.8219.82848,100
Apr 4, 202520.7620.7620.3220.4820.48246,900
Apr 3, 202520.4220.8820.2820.4620.46261,900
Apr 2, 202520.6020.9420.4220.4220.42360,600
Mar 28, 202520.6820.9020.6620.7020.70410,400
Mar 27, 202520.6420.9620.6420.8820.88272,400
Mar 26, 202521.1021.1020.5820.7020.70656,000
Mar 25, 202520.6420.9820.6420.8220.82403,000
Mar 24, 202521.3821.3820.8820.9420.94305,000
Mar 21, 202521.3621.5021.0021.0021.002,197,500
Mar 20, 202521.1221.4221.1021.4021.40453,500
Mar 19, 202521.1621.5021.0021.3621.36561,400
Mar 17, 202520.9821.4820.6621.1621.16399,700
Mar 14, 202520.2221.3820.2221.0021.00786,500
Mar 13, 202520.5820.8020.5820.6020.60637,200
Mar 12, 202520.1620.8620.1620.5820.58573,100
Mar 11, 202520.3820.6020.1620.4820.48222,500
Mar 10, 202520.9220.9220.4420.4620.46681,600
Mar 7, 202520.9820.9820.5020.5220.52793,800
Mar 6, 202520.8621.2620.7821.1021.10464,300
Mar 5, 202520.6020.8620.5220.8620.86631,500
Mar 4, 202520.6820.8620.4620.6020.601,111,300
Mar 3, 202520.5820.8420.3820.4620.46355,300
Feb 28, 202521.1821.1820.6020.6220.621,494,400
Feb 27, 202520.8821.1620.7021.1421.14244,000
Feb 26, 202520.8821.3420.8821.0821.08313,400
Feb 25, 202521.0421.7021.0421.1221.12580,200
Feb 24, 202521.0021.5020.6221.4221.42609,600
Feb 21, 202520.5021.0020.5021.0021.00563,300
Feb 20, 202520.7020.7620.4020.6420.64292,100
Feb 19, 202520.2820.7820.2820.7020.70301,200
Feb 18, 202520.2220.6020.2220.6020.60328,800
Feb 17, 202520.2220.6020.1420.4020.40114,200
Feb 14, 202520.5620.5620.1820.4020.40129,400
Feb 13, 202520.4020.6220.2820.5620.56301,700
Feb 12, 202520.4020.5620.3220.3820.38207,100
Feb 10, 202520.4020.4820.2220.2220.22149,000
Feb 7, 202520.0820.4820.0820.3620.36125,600
Feb 6, 202520.0220.3220.0220.3220.32111,900
Feb 5, 202520.0820.2819.9820.2020.20250,600
Feb 4, 202519.9220.0819.8219.8419.84406,600
Feb 3, 202519.9020.0019.9019.9019.90186,000
Jan 31, 202520.0220.2819.9019.9019.90264,300
Jan 28, 2025 0.4 Dividend
Jan 28, 202520.1620.2219.9020.0820.08189,200
Jan 27, 202520.6820.6820.2220.2219.82143,100
Jan 24, 202520.3820.4820.2220.3019.90163,300
Jan 23, 202520.2020.3820.1420.1419.74239,000
Jan 22, 202520.2020.5020.2020.2019.80187,900
Jan 21, 202520.4020.4620.1420.1819.78706,000
Jan 20, 202520.6020.6820.3020.4020.00296,300
Jan 17, 202520.8020.8020.5020.6020.19395,400
Jan 16, 202520.9020.9020.5820.6020.19197,500
Jan 15, 202520.6820.7220.5020.6620.25305,900
Jan 14, 202521.3021.3020.6420.6420.23171,800
Jan 13, 202521.0221.3421.0221.1020.68438,400
Jan 10, 202521.3221.3621.0821.1020.68511,200
Jan 9, 202521.4021.4621.3021.3620.94343,300
Jan 8, 202521.5021.5221.4021.4020.98229,400
Jan 7, 202521.6021.6021.3421.5021.07460,800
Jan 6, 202521.4421.5021.3421.4221.00117,100
Jan 3, 202521.5221.6021.4821.5221.09365,400
Jan 2, 202521.5221.7821.5221.6821.25399,300
Dec 31, 202421.5021.8621.5021.8021.37307,300
Dec 30, 202421.3821.7821.3821.6221.19248,900
Dec 27, 202421.4821.7821.3821.6021.17104,200
Dec 26, 202421.4821.4821.4821.4821.06-
Dec 24, 202421.2621.6821.2221.4821.06126,200
Dec 23, 202421.3021.5021.2821.3020.8888,800
Dec 20, 202421.3021.6621.2421.5021.071,263,200
Dec 19, 202421.3021.5621.1021.4221.00377,200
Dec 18, 202421.7021.7221.4221.4421.02488,900
Dec 17, 202421.4221.7021.4221.6021.17432,600
Dec 16, 202421.5021.6821.4021.6621.23174,900
Dec 13, 202421.3021.4021.3021.4020.9839,100
Dec 12, 202421.3021.3621.2021.3020.88163,800
Dec 11, 202421.4221.5421.3021.3220.90398,000
Dec 10, 202421.5421.6021.3221.6021.17149,100
Dec 9, 202421.4221.6421.3021.4421.02163,700
Dec 6, 202421.7021.8821.6221.8021.37127,600
Dec 5, 202421.0821.6821.0821.6821.25169,200
Dec 4, 202421.4021.4821.3021.3420.92309,900
Dec 3, 202421.5621.6621.1021.5221.09470,000
Dec 2, 202421.0021.6821.0021.5621.13193,800
Nov 29, 202421.0021.1620.6820.8620.45721,700
Nov 28, 202420.5021.1020.0021.0020.58784,400
Nov 27, 202421.3021.4020.4020.5020.091,350,400
Nov 26, 202421.6021.6421.4021.6221.19293,700
Nov 25, 202421.6421.7421.2821.4621.041,322,400
Nov 22, 202422.0022.0021.4021.4020.98556,400
Nov 21, 202421.8222.0021.5421.9021.47363,900
Nov 20, 202421.8222.0021.7821.9421.51285,700
Nov 19, 202421.9221.9221.8021.9021.47546,800
Nov 18, 202421.7622.2221.7622.0021.56763,200
Nov 15, 202422.3022.3021.8021.9021.47229,400
Nov 14, 202422.2822.4422.2822.4021.96450,100
Nov 13, 202422.5822.5822.1822.2821.841,085,600
Nov 12, 202422.3622.6622.2822.6022.151,357,500
Nov 11, 202422.0822.3822.0422.3421.901,109,800
Nov 8, 202422.0022.3021.9822.0021.56778,700
Nov 7, 202422.3022.3021.9021.9421.51835,300
Nov 6, 202422.4022.4022.1422.2221.78482,900
Nov 5, 202422.4022.4822.2022.3021.86985,600
Nov 4, 202421.8822.5021.7622.4021.962,820,100
Nov 1, 202421.4821.9021.3021.8021.37806,400
Oct 30, 202421.6821.6821.3021.4020.981,043,700
Oct 29, 202421.5421.8021.5421.6421.21786,600
Oct 28, 202420.9221.6020.9221.5421.11450,500
Oct 25, 202421.1021.1421.0621.1020.68250,300
Oct 24, 202421.0221.1420.8221.0820.66420,800
Oct 23, 202420.9021.2620.9021.1620.74227,100
Oct 22, 202421.1821.1820.9221.0620.64307,100
Oct 21, 202421.2421.2421.0421.1820.76191,100
Oct 18, 202421.2421.4621.2421.3820.96252,100
Oct 17, 202421.2021.2821.0221.2420.82122,900
Oct 16, 202421.3021.4820.9621.0420.621,049,900
Oct 15, 202421.3821.5021.1021.5021.07425,100
Oct 14, 202420.9421.4620.9421.4020.98330,900
Oct 11, 202421.2021.2020.9421.0220.60211,800
Oct 10, 202420.9621.1820.9621.1220.7080,200
Oct 9, 202421.2421.2420.9020.9820.56568,800
Oct 8, 202421.0021.2621.0021.0820.66266,800
Oct 7, 202420.8221.0820.7221.0020.58459,300
Oct 4, 202421.1021.1020.8220.9020.49685,900
Oct 3, 202421.1021.2220.9821.1020.68623,700
Oct 2, 202421.0021.1020.7621.1020.68437,000
Oct 1, 202420.5421.1020.5421.0020.58255,000
Sep 30, 202420.7020.7020.4820.5420.13620,500
Sep 27, 202420.7020.7020.5020.5220.11487,800
Sep 26, 202420.6820.7420.5020.7020.29580,400
Sep 25, 202420.7020.7220.4620.7220.31205,500
Sep 24, 202420.4820.7220.4820.7220.31657,600
Sep 23, 202420.6620.6820.4020.4820.071,054,400
Sep 20, 202420.7020.7820.6420.7020.291,895,600
Sep 19, 202420.7620.7620.6020.7020.29978,100
Sep 18, 202420.7620.7620.6820.7620.35121,900
Sep 17, 202420.6821.1420.6820.9820.56492,200
Sep 13, 202420.7620.8820.6820.7820.37741,000
Sep 12, 202420.8020.9820.6620.8420.43508,100
Sep 11, 202420.9421.1220.6820.8020.39487,700
Sep 10, 202421.0421.3221.0421.1620.74510,300
Sep 9, 202421.2621.7821.0421.0420.62536,800
Sep 6, 202421.3021.4021.2621.2820.86681,800
Sep 5, 202421.0821.6421.0821.3220.901,256,400
Sep 4, 202421.2021.5021.1021.2820.86992,000
Sep 3, 202421.3621.5621.1221.4020.98592,400
Sep 2, 202421.7621.7620.5421.5421.11969,200
Aug 30, 202421.7221.9021.3621.7621.331,606,800
Aug 29, 202421.7621.9421.5621.7221.29768,100
Aug 28, 202421.3621.7621.1821.7621.331,046,100
Aug 27, 202421.4621.4621.1021.2020.78754,700
Aug 26, 202421.1421.4621.0421.4621.04254,500
Aug 23, 202421.2621.2620.9421.2220.80486,900
Aug 22, 202420.8221.2220.8221.2220.80394,600
Aug 21, 202420.6620.8620.6220.6620.25335,800
Aug 20, 202421.3021.3020.5020.7020.29889,500
Aug 19, 202421.1621.3221.0021.1020.68344,900
Aug 16, 202421.1621.2020.9021.0020.58255,800
Aug 15, 202421.0821.1020.8620.9820.5691,300
Aug 14, 202420.7221.1020.7221.0420.62359,800
Aug 13, 202420.6820.8820.6820.7820.37423,100
Aug 12, 202420.8621.0420.6820.8620.45329,600
Aug 9, 202420.9021.0620.7420.8620.45206,800
Aug 8, 202420.8020.9620.8020.9020.49158,800
Aug 7, 202421.0021.0020.6020.8020.39363,400
Aug 6, 202421.0021.4220.3021.4221.00556,300
Aug 5, 202420.8420.8420.0420.5020.09437,700
Aug 2, 202421.1021.1220.9421.0820.66642,000
Aug 1, 202420.8021.1220.8021.1220.70362,100
Jul 31, 202420.8421.1620.7821.0820.66385,900
Jul 30, 202420.7021.0620.7020.8820.47177,300
Jul 29, 202420.5820.8620.5820.7020.29145,400
Jul 26, 202420.6020.8820.5820.6420.23333,700
Jul 25, 202420.6820.8220.5620.6220.21111,700
Jul 24, 202420.8421.0020.6620.8820.47321,000
Jul 23, 202421.0421.2820.8020.8420.43340,700
Jul 22, 202421.4821.4820.9421.3620.94507,100
Jul 19, 202420.8821.5020.5421.5021.07664,800
Jul 18, 202420.5220.9020.4220.9020.49646,400
Jul 17, 202420.0220.5219.9620.5220.11886,200
Jul 16, 202420.0020.1419.8820.0219.62533,200
Jul 15, 202419.8020.2419.8019.8619.47912,400
Jul 12, 202419.7820.5819.7419.8019.411,218,300
Jul 11, 202420.0220.1019.7619.7619.37691,900
Jul 10, 202419.9420.1619.9020.0219.621,105,300
Jul 9, 202420.1620.3219.9419.9419.551,442,800
Jul 5, 2024 0.2 Dividend
Jul 5, 202420.1020.4020.1020.2219.82600,000
Jul 4, 202420.5620.5620.2620.2819.68533,800
Jul 3, 202420.3820.6620.3820.5619.95560,200
Jul 2, 202420.4220.6420.3020.3819.78496,700
Jul 1, 202420.6220.7220.4820.4819.88476,600
Jun 28, 202420.6820.6820.3420.6420.03589,100
Jun 27, 202420.6020.6820.2620.5219.92953,700
Jun 26, 202420.9420.9620.5220.6820.071,367,300
Jun 25, 202420.3620.9820.3620.9820.361,425,400
Jun 24, 202420.7620.7620.3420.4419.84452,700
Jun 21, 202420.2020.8020.2020.6620.056,543,000
Jun 20, 202420.3020.3420.1420.2619.661,514,800
Jun 19, 202420.2020.4420.0820.3019.701,695,000
Jun 18, 202420.5020.6020.1020.2219.622,633,600
Jun 14, 202420.9220.9220.5020.5019.901,163,700
Jun 13, 202421.0021.0020.7220.7620.15729,000

Related Tickers

1899.KL Batu Kawan Berhad
19.04
-0.31%
 
3034.KL Hap Seng Consolidated Berhad
2.5600
-1.92%
 
4243.KL W T K Holdings Berhad
0.4050
0.00%
 
4219.KL Berjaya Land Berhad
0.2950
-1.67%
 
5211PA.KL Sunway Berhad
4.6600
-1.27%
 
5211.KL Sunway Berhad
4.8400
0.00%
 
3336.KL IJM Corporation Berhad
2.5800
-1.90%
 
J36.SI Jardine Matheson Holdings Limited
45.44
+1.79%
 
0019.HK SWIRE PACIFIC A
68.700
+1.10%
 
C07.SI Jardine Cycle & Carriage Limited
24.00
-0.74%