KTI Landmark Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.41	0.40	0.41	0.41	-	3,501,600
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	-	4,649,300
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	3,415,800
Dec 2, 2025	0.41	0.41	0.40	0.40	0.40	-	604,900
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	2,705,400
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	1,835,400
Nov 27, 2025	0.40	0.41	0.40	0.40	0.40	-	2,546,400
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-	1,795,400
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	3,772,600
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	-	2,435,400
Nov 21, 2025	0.41	0.41	0.40	0.41	0.41	-	2,615,100
Nov 20, 2025	0.40	0.41	0.40	0.41	0.41	-	2,242,000
Nov 18, 2025	0.40	0.41	0.40	0.41	0.41	-	4,699,300
Nov 17, 2025	0.40	0.41	0.40	0.41	0.41	-	7,300
Nov 14, 2025	0.40	0.41	0.40	0.41	0.41	-	1,529,500
Nov 13, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,508,900
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	12,600
Nov 11, 2025	0.41	0.41	0.40	0.41	0.41	-	1,086,800
Nov 10, 2025	0.41	0.41	0.40	0.41	0.41	-	1,432,100
Nov 7, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,047,100
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	61,000
Nov 5, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	3,868,300
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	82,700
Oct 31, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	3,590,300
Oct 30, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	348,700
Oct 29, 2025	0.41	0.41	0.41	0.41	0.41	-	1,923,400
Oct 28, 2025	0.41	0.41	0.41	0.41	0.41	-	2,180,300
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	498,000
Oct 24, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	4,770,200
Oct 23, 2025	0.41	0.41	0.41	0.41	0.41	-	2,083,500
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-	55,200
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	2,568,000
Oct 17, 2025	0.41	0.42	0.41	0.41	0.41	-	3,090,800
Oct 16, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	535,300
Oct 15, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	3,182,800
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	-	2,574,800
Oct 13, 2025	0.41	0.41	0.41	0.41	0.41	-	180,300
Oct 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	3,165,900
Oct 9, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	2,378,700
Oct 8, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	602,800
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	1,982,800
Oct 6, 2025	0.42	0.42	0.41	0.42	0.42	-	1,837,500
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	700,300
Oct 2, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	1,997,300
Oct 1, 2025	0.43	0.44	0.42	0.43	0.43	-	1,607,900
Sep 30, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	1,978,400
Sep 29, 2025	0.42	0.42	0.41	0.42	0.42	-	1,768,400
Sep 26, 2025	0.42	0.43	0.42	0.42	0.42	-	1,487,800
Sep 25, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	2,519,300
Sep 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	112,800