KLSE:KAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	7,761,900
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	4,629,600
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	6,787,100
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	5,429,500
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	3,585,800
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	6,470,600
Nov 27, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	6,984,300
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	3,363,500
Nov 25, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	8,148,300
Nov 24, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	4,575,800
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	4,650,900
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,516,400
Nov 19, 2025	0.38	0.39	0.38	0.38	0.38	-	2,504,100
Nov 18, 2025	0.38	0.39	0.38	0.38	0.38	-	3,399,000
Nov 17, 2025	0.38	0.39	0.38	0.38	0.38	-	2,713,900
Nov 14, 2025	0.38	0.39	0.38	0.38	0.38	-	4,358,200
Nov 13, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	3,150,200
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	-	2,198,800
Nov 11, 2025	0.38	0.38	0.37	0.38	0.38	-	2,437,900
Nov 10, 2025	0.37	0.38	0.37	0.38	0.38	-	956,200
Nov 7, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	21,304,500
Nov 6, 2025	0.38	0.38	0.37	0.38	0.38	-	8,142,700
Nov 5, 2025	0.38	0.38	0.35	0.38	0.38	1.33%	16,197,600
Nov 4, 2025	0.39	0.39	0.31	0.38	0.38	-2.60%	27,395,100
Nov 3, 2025	0.39	0.39	0.38	0.39	0.39	-	6,689,300
Oct 31, 2025	0.39	0.39	0.38	0.39	0.39	-	5,247,700
Oct 30, 2025	0.39	0.39	0.38	0.39	0.39	-	10,167,500
Oct 29, 2025	0.39	0.39	0.38	0.39	0.39	-	6,936,200
Oct 28, 2025	0.39	0.39	0.38	0.39	0.39	-	4,459,100
Oct 27, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	10,417,400
Oct 24, 2025	0.39	0.39	0.38	0.39	0.39	-	9,151,800
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	7,034,200
Oct 22, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	6,965,900
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	9,975,500
Oct 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	6,289,400
Oct 16, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	5,911,600
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	10,163,500
Oct 14, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	6,827,500
Oct 13, 2025	0.38	0.39	0.38	0.39	0.39	-	5,573,600
Oct 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	9,438,300
Oct 9, 2025	0.38	0.38	0.38	0.38	0.38	-	5,625,100
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	6,950,300
Oct 7, 2025	0.38	0.39	0.38	0.38	0.38	-	8,811,000
Oct 6, 2025	0.38	0.39	0.38	0.38	0.38	-	5,860,300
Oct 3, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	6,879,300
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-	6,625,800
Oct 1, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	6,237,700
Sep 30, 2025	0.38	0.38	0.37	0.38	0.38	-	5,687,500
Sep 29, 2025	0.38	0.38	0.37	0.38	0.38	-	6,454,400
Sep 26, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	17,693,800