KLSE:KAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	17,693,800
Sep 25, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	5,987,900
Sep 24, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	8,272,700
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	-	6,166,400
Sep 22, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	5,252,700
Sep 19, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	6,255,900
Sep 18, 2025	0.37	0.37	0.36	0.37	0.37	-	8,345,300
Sep 17, 2025	0.37	0.37	0.36	0.37	0.37	-	9,908,500
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	6,884,700
Sep 11, 2025	0.36	0.37	0.36	0.36	0.36	-	10,567,900
Sep 10, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	8,087,400
Sep 9, 2025	0.36	0.36	0.35	0.36	0.36	-	6,598,100
Sep 8, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	10,738,400
Sep 4, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	6,584,400
Sep 3, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	9,178,100
Sep 2, 2025	0.35	0.36	0.33	0.35	0.35	-	13,992,100
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	7,336,600
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	7,814,700
Aug 27, 2025	0.36	0.36	0.36	0.36	0.36	-	6,808,600
Aug 26, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	7,708,300
Aug 25, 2025	0.35	0.35	0.34	0.35	0.35	-	7,910,600
Aug 22, 2025	0.35	0.35	0.34	0.35	0.35	-	7,468,300
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	6,414,000
Aug 20, 2025	0.34	0.35	0.34	0.34	0.34	-	8,311,400
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-	7,760,600
Aug 18, 2025	0.35	0.35	0.34	0.34	0.34	-	5,291,500
Aug 15, 2025	0.34	0.35	0.34	0.34	0.34	-	8,937,200
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	6,769,700
Aug 13, 2025	0.34	0.34	0.34	0.34	0.34	-	6,137,700
Aug 12, 2025	0.34	0.34	0.33	0.34	0.34	-	8,713,700
Aug 11, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	7,447,400
Aug 8, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	6,358,200
Aug 7, 2025	0.34	0.34	0.33	0.34	0.34	-	7,011,600
Aug 6, 2025	0.34	0.34	0.33	0.34	0.34	-	8,232,300
Aug 5, 2025	0.34	0.34	0.33	0.34	0.34	-	6,005,500
Aug 4, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	5,533,600
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	7,006,600
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	5,194,200
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	-	5,239,700
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-	4,925,200
Jul 28, 2025	0.33	0.33	0.33	0.33	0.33	-	3,191,400
Jul 25, 2025	0.33	0.33	0.33	0.33	0.33	-	4,399,800
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	5,148,000
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	-	4,630,500
Jul 22, 2025	0.33	0.34	0.33	0.33	0.33	-	6,257,200
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	4,617,800
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	3,128,500
Jul 17, 2025	0.33	0.34	0.33	0.33	0.33	-	5,059,500
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	3,822,900
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	3,652,400