LTKM Berhad (KLSE:LTKM)
Malaysia
· Delayed Price · Currency is MYR 1.630
-0.030 (-1.81%)
At close: Sep 25, 2025
LTKM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 25,300 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 2,200 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 3.07% | 200 |
| Sep 23, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.61 | -2.98% | 65,800 |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.20% | 10,000 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.64 | -1.19% | 23,000 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.66 | - | 31,200 |
| Sep 17, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.66 | -0.59% | 6,500 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.60% | 10,600 |
| Sep 11, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.66 | -1.75% | 94,700 |
| Sep 10, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.69 | 1.18% | 88,000 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | 0.60% | 228,600 |
| Sep 8, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.66 | 5.00% | 343,400 |
| Sep 4, 2025 | 1.51 | 1.61 | 1.51 | 1.60 | 1.58 | 5.96% | 121,800 |
| Sep 3, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.49 | 2.03% | 149,600 |
| Sep 2, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.46 | 3.50% | 225,600 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 4,400 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 500 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 0.71% | 15,000 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.71% | 100 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.38 | -0.71% | 10,200 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 1.44% | 100,000 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -1.42% | 6,300 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | -2.08% | 20,000 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | 5,500 |
| Aug 14, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.42 | 1.41% | 137,100 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.40 | -1.39% | 116,500 |
| Aug 12, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.42 | -3.36% | 179,700 |
| Aug 11, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.47 | 3.47% | 271,500 |
| Aug 8, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.42 | 0.70% | 260,800 |
| Aug 7, 2025 | 1.37 | 1.46 | 1.37 | 1.43 | 1.41 | 3.62% | 565,300 |
| Aug 6, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.36 | 4.55% | 400,500 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -0.75% | 39,300 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 40,100 |
| Aug 1, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.31 | - | 225,000 |
| Jul 31, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.31 | 0.76% | 58,200 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.30 | -0.75% | 171,200 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.31 | -0.75% | 149,400 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -2.19% | 139,900 |
| Jul 25, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.35 | 5.38% | 172,900 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | 0.78% | 172,900 |
| Jul 23, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | 1.57% | 106,000 |
| Jul 22, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.26 | - | 33,900 |
| Jul 21, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.26 | 4.96% | 618,000 |
| Jul 18, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.20 | 4.31% | 131,700 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | 800 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 4.50% | 1,000 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -4.31% | 1,800 |
| Jul 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | - | 7,000 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 0.87% | 4,200 |