Kelington Group Berhad (KLSE:KGB)
Malaysia
· Delayed Price · Currency is MYR 5.09
-0.11 (-2.12%)
At close: Dec 5, 2025
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.20 | 5.07 | 5.09 | 5.09 | -2.12% | 1,122,200 |
| Dec 4, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.36% | 2,429,600 |
| Dec 3, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.08 | -1.17% | 1,341,000 |
| Dec 2, 2025 | 5.20 | 5.27 | 4.97 | 5.14 | 5.14 | -1.15% | 3,754,300 |
| Dec 1, 2025 | 5.29 | 5.34 | 5.16 | 5.20 | 5.20 | -2.07% | 1,318,200 |
| Nov 28, 2025 | 5.30 | 5.35 | 5.24 | 5.31 | 5.31 | -0.56% | 1,497,100 |
| Nov 27, 2025 | 5.37 | 5.41 | 5.29 | 5.34 | 5.34 | -0.56% | 2,455,200 |
| Nov 26, 2025 | 5.40 | 5.42 | 5.21 | 5.37 | 5.37 | -0.56% | 5,426,000 |
| Nov 25, 2025 | 5.55 | 5.55 | 5.23 | 5.40 | 5.40 | -2.70% | 8,725,000 |
| Nov 24, 2025 | 5.36 | 5.56 | 5.35 | 5.55 | 5.55 | 2.78% | 20,174,000 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.14 | 5.40 | 5.40 | -0.37% | 5,328,200 |
| Nov 20, 2025 | 5.20 | 5.47 | 5.20 | 5.42 | 5.42 | 5.04% | 4,626,400 |
| Nov 19, 2025 | 5.10 | 5.22 | 5.06 | 5.16 | 5.16 | -0.39% | 3,055,200 |
| Nov 18, 2025 | 5.25 | 5.27 | 5.13 | 5.18 | 5.18 | -2.26% | 2,665,700 |
| Nov 17, 2025 | 5.30 | 5.39 | 5.22 | 5.30 | 5.30 | - | 1,333,000 |
| Nov 14, 2025 | 5.30 | 5.39 | 5.20 | 5.30 | 5.30 | -0.19% | 1,539,500 |
| Nov 13, 2025 | 5.36 | 5.51 | 5.31 | 5.31 | 5.31 | -1.12% | 2,235,000 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.34 | 5.37 | 5.37 | -1.29% | 1,062,300 |
| Nov 11, 2025 | 5.38 | 5.50 | 5.36 | 5.44 | 5.44 | 1.30% | 3,034,300 |
| Nov 10, 2025 | 5.35 | 5.39 | 5.32 | 5.37 | 5.37 | 0.19% | 1,599,300 |
| Nov 7, 2025 | 5.36 | 5.42 | 5.27 | 5.36 | 5.36 | -0.37% | 1,482,900 |
| Nov 6, 2025 | 5.32 | 5.40 | 5.27 | 5.38 | 5.38 | 1.13% | 1,400,100 |
| Nov 5, 2025 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | 0.57% | 1,785,000 |
| Nov 4, 2025 | 5.34 | 5.34 | 5.15 | 5.29 | 5.29 | -0.94% | 2,528,400 |
| Nov 3, 2025 | 5.49 | 5.50 | 5.34 | 5.34 | 5.34 | -2.73% | 1,832,800 |
| Oct 31, 2025 | 5.53 | 5.56 | 5.45 | 5.49 | 5.49 | -0.72% | 2,033,800 |
| Oct 30, 2025 | 5.42 | 5.54 | 5.35 | 5.53 | 5.53 | 1.84% | 3,689,700 |
| Oct 29, 2025 | 5.31 | 5.50 | 5.31 | 5.43 | 5.43 | 1.50% | 2,179,100 |
| Oct 28, 2025 | 5.64 | 5.64 | 5.35 | 5.35 | 5.35 | -5.14% | 4,067,800 |
| Oct 27, 2025 | 5.65 | 5.69 | 5.58 | 5.64 | 5.64 | 0.71% | 2,129,900 |
| Oct 24, 2025 | 5.57 | 5.63 | 5.54 | 5.60 | 5.60 | 0.54% | 2,131,700 |
| Oct 23, 2025 | 5.52 | 5.58 | 5.47 | 5.57 | 5.57 | 0.36% | 2,468,600 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.51 | 5.55 | 5.55 | -0.72% | 2,515,800 |
| Oct 21, 2025 | 5.60 | 5.66 | 5.53 | 5.59 | 5.59 | 1.27% | 3,393,300 |
| Oct 17, 2025 | 5.83 | 5.83 | 5.46 | 5.52 | 5.52 | -4.83% | 5,059,900 |
| Oct 16, 2025 | 5.84 | 5.88 | 5.70 | 5.80 | 5.80 | -0.68% | 2,378,800 |
| Oct 15, 2025 | 5.82 | 5.84 | 5.75 | 5.84 | 5.84 | 0.34% | 4,245,400 |
| Oct 14, 2025 | 5.83 | 5.85 | 5.73 | 5.82 | 5.82 | - | 3,800,400 |
| Oct 13, 2025 | 5.68 | 5.82 | 5.60 | 5.82 | 5.82 | 0.52% | 4,831,200 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.73 | 5.79 | 5.79 | 0.17% | 1,697,400 |
| Oct 9, 2025 | 5.77 | 5.78 | 5.71 | 5.78 | 5.78 | 0.52% | 2,129,500 |
| Oct 8, 2025 | 5.74 | 5.81 | 5.68 | 5.75 | 5.75 | - | 3,640,900 |
| Oct 7, 2025 | 5.74 | 5.76 | 5.63 | 5.75 | 5.75 | 0.17% | 2,938,400 |
| Oct 6, 2025 | 5.82 | 5.85 | 5.71 | 5.74 | 5.74 | -1.37% | 1,873,900 |
| Oct 3, 2025 | 5.72 | 5.84 | 5.71 | 5.82 | 5.82 | 1.75% | 2,992,700 |
| Oct 2, 2025 | 5.55 | 5.74 | 5.55 | 5.72 | 5.72 | 2.88% | 3,224,600 |
| Oct 1, 2025 | 5.48 | 5.62 | 5.43 | 5.56 | 5.56 | 1.46% | 5,954,900 |
| Sep 30, 2025 | 5.48 | 5.52 | 5.43 | 5.48 | 5.48 | - | 2,375,100 |
| Sep 29, 2025 | 5.65 | 5.68 | 5.46 | 5.48 | 5.46 | -2.32% | 3,406,300 |
| Sep 26, 2025 | 5.52 | 5.71 | 5.50 | 5.61 | 5.58 | 2.00% | 7,237,700 |