KESM Industries Berhad (KLSE:KESM)
Malaysia
· Delayed Price · Currency is MYR 4.190
+0.460 (12.33%)
At close: Apr 28, 2026
KESM Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.76 | 4.35 | 3.75 | 4.19 | 4.19 | 12.33% | 874,700 |
| Apr 27, 2026 | 3.59 | 3.81 | 3.55 | 3.73 | 3.73 | 3.90% | 287,400 |
| Apr 24, 2026 | 3.34 | 3.60 | 3.34 | 3.59 | 3.59 | 9.12% | 284,400 |
| Apr 23, 2026 | 3.32 | 3.37 | 3.20 | 3.29 | 3.29 | -2.37% | 64,500 |
| Apr 22, 2026 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.37% | 46,400 |
| Apr 21, 2026 | 3.11 | 3.30 | 3.10 | 3.26 | 3.26 | 3.49% | 98,300 |
| Apr 20, 2026 | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | -2.48% | 50,200 |
| Apr 17, 2026 | 3.26 | 3.28 | 3.15 | 3.23 | 3.23 | -3.58% | 52,400 |
| Apr 16, 2026 | 3.10 | 3.39 | 3.10 | 3.35 | 3.35 | 9.12% | 376,400 |
| Apr 15, 2026 | 2.89 | 3.07 | 2.89 | 3.07 | 3.07 | 6.23% | 158,900 |
| Apr 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 6,400 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | -0.68% | 29,300 |
| Apr 10, 2026 | 2.85 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 42,100 |
| Apr 9, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.06% | 1,600 |
| Apr 8, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 27,200 |
| Apr 7, 2026 | 2.81 | 2.84 | 2.80 | 2.84 | 2.84 | - | 13,200 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.41% | 14,900 |
| Apr 3, 2026 | 2.86 | 2.91 | 2.85 | 2.91 | 2.91 | 1.75% | 25,100 |
| Apr 2, 2026 | 2.87 | 2.87 | 2.79 | 2.86 | 2.86 | -0.35% | 61,200 |
| Apr 1, 2026 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | 2.14% | 15,100 |
| Mar 31, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 200 |
| Mar 30, 2026 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | -2.44% | 36,400 |
| Mar 27, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 6,200 |
| Mar 26, 2026 | 2.83 | 2.91 | 2.83 | 2.86 | 2.86 | -0.69% | 8,500 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.85 | 2.88 | 2.88 | 1.41% | 38,300 |
| Mar 24, 2026 | 2.89 | 2.89 | 2.81 | 2.84 | 2.84 | -1.39% | 17,900 |
| Mar 19, 2026 | 2.96 | 2.97 | 2.88 | 2.88 | 2.88 | -3.03% | 31,700 |
| Mar 18, 2026 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | 1.71% | 20,900 |
| Mar 17, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | 0.69% | 4,100 |
| Mar 16, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | -3.33% | 15,800 |
| Mar 13, 2026 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 3.09% | 8,600 |
| Mar 12, 2026 | 3.04 | 3.12 | 2.85 | 2.91 | 2.91 | -3.64% | 96,600 |
| Mar 11, 2026 | 2.92 | 3.04 | 2.90 | 3.02 | 3.02 | 8.24% | 187,800 |
| Mar 10, 2026 | 2.72 | 2.79 | 2.67 | 2.79 | 2.79 | 4.89% | 57,700 |
| Mar 9, 2026 | 2.81 | 2.81 | 2.65 | 2.66 | 2.66 | -5.34% | 74,800 |
| Mar 6, 2026 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -3.10% | 22,600 |
| Mar 5, 2026 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 0.35% | 15,100 |
| Mar 4, 2026 | 2.88 | 2.95 | 2.82 | 2.89 | 2.89 | 0.35% | 15,700 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -0.69% | 11,000 |
| Mar 2, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | -3.33% | 17,500 |
| Feb 27, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 14,800 |
| Feb 26, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 6,300 |
| Feb 25, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 5,100 |
| Feb 24, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | - | 3,700 |
| Feb 23, 2026 | 2.91 | 3.05 | 2.90 | 3.05 | 3.05 | 7.02% | 32,300 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | 15,000 |
| Feb 19, 2026 | 2.85 | 2.93 | 2.80 | 2.82 | 2.82 | -1.40% | 40,500 |
| Feb 16, 2026 | 2.85 | 2.87 | 2.85 | 2.86 | 2.86 | -1.38% | 14,000 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 1.75% | 1,500 |
| Feb 12, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -1.38% | 14,800 |
| Feb 11, 2026 | 2.95 | 3.02 | 2.81 | 2.89 | 2.89 | -3.67% | 102,900 |
| Feb 10, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.39% | 6,700 |
| Feb 9, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 18,200 |
| Feb 6, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.01% | 8,100 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | - | 6,300 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | 0.68% | 12,900 |
| Feb 3, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -4.52% | 5,100 |
| Jan 30, 2026 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 3.68% | 35,800 |
| Jan 29, 2026 | 3.03 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 11,400 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 63,700 |
| Jan 27, 2026 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.65% | 73,100 |
| Jan 26, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 14,500 |
| Jan 23, 2026 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | 0.33% | 17,700 |
| Jan 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 1,000 |
| Jan 21, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 16,500 |
| Jan 20, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -2.86% | 31,200 |
| Jan 19, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -1.56% | 20,400 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.20 | -2.14% | 35,800 |
| Jan 15, 2026 | 3.27 | 3.32 | 3.18 | 3.27 | 3.27 | - | 111,000 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 39,900 |
| Jan 13, 2026 | 3.22 | 3.36 | 3.22 | 3.34 | 3.34 | 4.70% | 48,100 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 2.90% | 23,500 |
| Jan 9, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 34,700 |
| Jan 8, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | -0.66% | 15,400 |
| Jan 7, 2026 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 16,000 |
| Jan 6, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 40,800 |
| Jan 5, 2026 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 7,800 |
| Jan 2, 2026 | 3.00 | 3.03 | 2.98 | 2.99 | 2.99 | -0.33% | 26,900 |
| Dec 31, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 24,900 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 13,900 |
| Dec 29, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 20,000 |
| Dec 26, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 1,700 |
| Dec 24, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 3,100 |
| Dec 23, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 24,600 |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,400 |
| Dec 19, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 2.04% | 12,300 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | -1.01% | 12,700 |
| Dec 17, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 0.34% | 14,400 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 26,500 |
| Dec 15, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.65% | 15,600 |
| Dec 12, 2025 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 4,300 |
| Dec 11, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 4,300 |
| Dec 10, 2025 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | - | 16,500 |
| Dec 9, 2025 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 8,800 |
| Dec 8, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -2.86% | 7,300 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 22,500 |
| Dec 4, 2025 | 3.11 | 3.19 | 3.08 | 3.13 | 3.13 | - | 26,800 |
| Dec 3, 2025 | 2.99 | 3.26 | 2.88 | 3.13 | 3.13 | 9.44% | 108,600 |
| Dec 2, 2025 | 2.88 | 2.91 | 2.82 | 2.86 | 2.86 | -0.69% | 59,000 |
| Dec 1, 2025 | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -1.71% | 27,000 |