Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia
· Delayed Price · Currency is MYR 19.18
-0.02 (-0.10%)
At close: Dec 5, 2025
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.10 | 19.30 | 19.10 | 19.18 | 19.18 | -0.10% | 710,100 |
| Dec 4, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 702,300 |
| Dec 3, 2025 | 19.02 | 19.08 | 18.86 | 19.00 | 19.00 | - | 979,600 |
| Dec 2, 2025 | 19.12 | 19.62 | 18.92 | 19.00 | 19.00 | -0.52% | 1,759,400 |
| Dec 1, 2025 | 20.10 | 20.18 | 19.10 | 19.10 | 19.10 | -5.45% | 1,756,800 |
| Nov 28, 2025 | 20.20 | 20.30 | 20.08 | 20.20 | 20.20 | - | 2,336,900 |
| Nov 27, 2025 | 20.62 | 20.92 | 20.10 | 20.20 | 20.20 | -1.94% | 1,807,600 |
| Nov 26, 2025 | 21.00 | 21.28 | 20.40 | 20.60 | 20.60 | -2.09% | 3,267,600 |
| Nov 25, 2025 | 20.80 | 21.04 | 20.52 | 21.04 | 21.04 | 1.54% | 3,093,600 |
| Nov 24, 2025 | 20.78 | 20.80 | 20.48 | 20.72 | 20.72 | 0.58% | 6,801,100 |
| Nov 21, 2025 | 20.60 | 20.64 | 20.52 | 20.60 | 20.60 | - | 2,241,400 |
| Nov 20, 2025 | 21.18 | 21.20 | 20.52 | 20.60 | 20.60 | -0.96% | 1,186,100 |
| Nov 19, 2025 | 20.44 | 20.82 | 20.44 | 20.80 | 20.80 | 0.58% | 2,006,900 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.40 | 20.68 | 20.68 | -0.39% | 490,300 |
| Nov 17, 2025 | 21.28 | 21.28 | 20.74 | 20.76 | 20.76 | -2.35% | 489,100 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.00 | 21.26 | 21.26 | -0.65% | 983,100 |
| Nov 13, 2025 | 21.40 | 21.46 | 21.28 | 21.40 | 21.40 | - | 4,047,400 |
| Nov 12, 2025 | 21.50 | 21.58 | 21.26 | 21.40 | 21.40 | - | 538,800 |
| Nov 11, 2025 | 21.20 | 21.50 | 21.18 | 21.40 | 21.40 | 1.33% | 1,417,000 |
| Nov 10, 2025 | 21.10 | 21.20 | 20.92 | 21.12 | 21.12 | 0.19% | 599,200 |
| Nov 7, 2025 | 20.80 | 21.18 | 20.78 | 21.08 | 21.08 | 1.44% | 156,000 |
| Nov 6, 2025 | 21.10 | 21.12 | 20.78 | 20.78 | 20.78 | -1.42% | 286,400 |
| Nov 5, 2025 | 21.00 | 21.12 | 20.90 | 21.08 | 21.08 | 0.38% | 264,300 |
| Nov 4, 2025 | 20.78 | 21.18 | 20.78 | 21.00 | 21.00 | 1.06% | 791,600 |
| Nov 3, 2025 | 20.50 | 20.86 | 20.48 | 20.78 | 20.78 | 1.37% | 1,911,800 |
| Oct 31, 2025 | 20.44 | 20.90 | 20.42 | 20.50 | 20.50 | -1.82% | 758,300 |
| Oct 30, 2025 | 20.80 | 20.90 | 20.64 | 20.88 | 20.88 | 0.48% | 301,900 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.60 | 20.78 | 20.78 | -0.38% | 395,700 |
| Oct 28, 2025 | 20.90 | 21.04 | 20.72 | 20.86 | 20.86 | -0.19% | 342,800 |
| Oct 27, 2025 | 20.54 | 20.90 | 20.54 | 20.90 | 20.90 | 1.85% | 594,800 |
| Oct 24, 2025 | 20.28 | 20.68 | 20.28 | 20.52 | 20.52 | -0.10% | 1,138,000 |
| Oct 23, 2025 | 20.76 | 20.80 | 20.38 | 20.54 | 20.54 | -0.87% | 253,400 |
| Oct 22, 2025 | 20.62 | 20.78 | 20.60 | 20.72 | 20.72 | -0.19% | 263,300 |
| Oct 21, 2025 | 20.42 | 20.78 | 20.20 | 20.76 | 20.76 | 1.37% | 214,100 |
| Oct 17, 2025 | 20.48 | 20.60 | 20.32 | 20.48 | 20.48 | -0.58% | 375,800 |
| Oct 16, 2025 | 20.60 | 20.62 | 20.50 | 20.60 | 20.60 | 0.49% | 206,700 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.48 | 20.50 | 20.50 | - | 96,400 |
| Oct 14, 2025 | 20.56 | 20.62 | 20.48 | 20.50 | 20.50 | -0.19% | 712,400 |
| Oct 13, 2025 | 20.20 | 20.58 | 20.20 | 20.54 | 20.54 | 0.39% | 315,100 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.40 | 20.46 | 20.46 | -1.06% | 386,500 |
| Oct 9, 2025 | 20.66 | 20.68 | 20.48 | 20.68 | 20.68 | 0.39% | 308,900 |
| Oct 8, 2025 | 20.50 | 20.64 | 20.44 | 20.60 | 20.60 | 1.48% | 196,700 |
| Oct 7, 2025 | 20.20 | 20.44 | 20.20 | 20.30 | 20.30 | -0.49% | 1,403,300 |
| Oct 6, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 623,600 |
| Oct 3, 2025 | 20.48 | 20.52 | 20.14 | 20.20 | 20.20 | -1.66% | 302,700 |
| Oct 2, 2025 | 20.68 | 20.70 | 20.52 | 20.54 | 20.54 | -0.39% | 163,400 |
| Oct 1, 2025 | 20.70 | 20.76 | 20.48 | 20.62 | 20.62 | 0.10% | 213,600 |
| Sep 30, 2025 | 20.46 | 20.74 | 20.38 | 20.60 | 20.60 | 0.68% | 793,000 |
| Sep 29, 2025 | 20.30 | 20.46 | 20.30 | 20.46 | 20.46 | 0.79% | 70,400 |
| Sep 26, 2025 | 20.08 | 20.32 | 20.08 | 20.30 | 20.30 | 0.20% | 555,700 |