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 |
| Sep 25, 2025 | 5.56 | 5.58 | 5.48 | 5.50 | 5.47 | -0.90% | 3,184,800 |
| Sep 24, 2025 | 5.33 | 5.56 | 5.33 | 5.55 | 5.52 | 3.16% | 4,691,600 |
| Sep 23, 2025 | 5.40 | 5.42 | 5.30 | 5.38 | 5.36 | -0.37% | 3,394,900 |
| Sep 22, 2025 | 5.34 | 5.40 | 5.28 | 5.40 | 5.38 | 1.12% | 2,746,300 |
| Sep 19, 2025 | 5.29 | 5.38 | 5.28 | 5.34 | 5.32 | 1.14% | 2,534,200 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.25 | 5.28 | 5.26 | -0.56% | 1,027,500 |
| Sep 17, 2025 | 5.26 | 5.36 | 5.25 | 5.31 | 5.29 | 0.95% | 2,721,200 |
| Sep 12, 2025 | 5.31 | 5.35 | 5.24 | 5.26 | 5.24 | -0.75% | 2,630,500 |
| Sep 11, 2025 | 5.13 | 5.38 | 5.13 | 5.30 | 5.28 | 3.31% | 4,167,300 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.10 | 5.13 | 5.11 | -0.39% | 1,324,300 |
| Sep 9, 2025 | 5.16 | 5.18 | 5.12 | 5.15 | 5.13 | -0.39% | 1,798,200 |
| Sep 8, 2025 | 5.10 | 5.18 | 5.09 | 5.17 | 5.15 | 1.37% | 1,334,700 |
| Sep 4, 2025 | 5.15 | 5.15 | 5.09 | 5.10 | 5.08 | -0.78% | 1,832,300 |
| Sep 3, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.12 | 0.78% | 1,392,000 |
| Sep 2, 2025 | 5.16 | 5.17 | 4.98 | 5.10 | 5.08 | -1.16% | 3,205,600 |
| Aug 29, 2025 | 5.02 | 5.18 | 4.94 | 5.16 | 5.14 | 3.20% | 5,600,800 |
| Aug 28, 2025 | 5.08 | 5.08 | 4.96 | 5.00 | 4.98 | -0.99% | 3,532,100 |
| Aug 27, 2025 | 5.02 | 5.12 | 4.95 | 5.05 | 5.03 | 0.60% | 4,838,600 |
| Aug 26, 2025 | 4.93 | 5.08 | 4.93 | 5.02 | 5.00 | 1.83% | 4,483,100 |
| Aug 25, 2025 | 4.84 | 4.94 | 4.81 | 4.93 | 4.91 | 2.07% | 5,560,600 |
| Aug 22, 2025 | 4.67 | 4.84 | 4.64 | 4.83 | 4.81 | 4.32% | 7,255,700 |
| Aug 21, 2025 | 4.68 | 4.69 | 4.61 | 4.63 | 4.61 | -0.64% | 1,899,800 |
| Aug 20, 2025 | 4.65 | 4.68 | 4.63 | 4.66 | 4.64 | - | 947,200 |
| Aug 19, 2025 | 4.66 | 4.72 | 4.60 | 4.66 | 4.64 | 0.43% | 2,132,100 |
| Aug 18, 2025 | 4.50 | 4.69 | 4.50 | 4.64 | 4.62 | 3.57% | 4,765,400 |
| Aug 15, 2025 | 4.54 | 4.57 | 4.47 | 4.48 | 4.46 | -1.32% | 1,320,200 |
| Aug 14, 2025 | 4.50 | 4.58 | 4.50 | 4.54 | 4.52 | 0.89% | 2,848,200 |
| Aug 13, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.48 | 1.81% | 1,441,500 |
| Aug 12, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.40 | 0.68% | 519,100 |
| Aug 11, 2025 | 4.40 | 4.44 | 4.34 | 4.39 | 4.37 | -0.23% | 1,146,600 |
| Aug 8, 2025 | 4.36 | 4.44 | 4.34 | 4.40 | 4.38 | 0.46% | 1,541,100 |
| Aug 7, 2025 | 4.36 | 4.43 | 4.33 | 4.38 | 4.36 | 0.46% | 2,571,100 |
| Aug 6, 2025 | 4.40 | 4.46 | 4.36 | 4.36 | 4.34 | -1.58% | 2,009,800 |
| Aug 5, 2025 | 4.28 | 4.43 | 4.28 | 4.43 | 4.41 | 5.48% | 3,662,800 |
| Aug 4, 2025 | 4.24 | 4.35 | 4.18 | 4.20 | 4.18 | -0.94% | 2,706,900 |
| Aug 1, 2025 | 4.24 | 4.24 | 4.18 | 4.24 | 4.22 | - | 2,360,000 |
| Jul 31, 2025 | 4.21 | 4.25 | 4.18 | 4.24 | 4.22 | 1.44% | 2,504,300 |
| Jul 30, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | 4.16 | -1.18% | 1,990,200 |
| Jul 29, 2025 | 4.22 | 4.26 | 4.20 | 4.23 | 4.21 | 0.24% | 1,557,400 |
| Jul 28, 2025 | 4.20 | 4.28 | 4.18 | 4.22 | 4.20 | 0.48% | 2,434,500 |
| Jul 25, 2025 | 4.17 | 4.20 | 4.08 | 4.20 | 4.18 | 0.72% | 1,384,000 |
| Jul 24, 2025 | 4.28 | 4.28 | 4.16 | 4.17 | 4.15 | -1.18% | 1,074,400 |
| Jul 23, 2025 | 4.20 | 4.25 | 4.20 | 4.22 | 4.20 | 0.48% | 1,014,700 |
| Jul 22, 2025 | 4.25 | 4.33 | 4.19 | 4.20 | 4.18 | -1.64% | 1,357,000 |
| Jul 21, 2025 | 4.16 | 4.27 | 4.14 | 4.27 | 4.25 | 1.67% | 1,569,800 |
| Jul 18, 2025 | 4.12 | 4.21 | 4.12 | 4.20 | 4.18 | 1.94% | 2,113,200 |
| Jul 17, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.10 | -0.96% | 1,814,300 |
| Jul 16, 2025 | 4.00 | 4.21 | 4.00 | 4.16 | 4.14 | 3.74% | 5,771,100 |
| Jul 15, 2025 | 3.97 | 4.04 | 3.96 | 4.01 | 3.99 | 1.26% | 3,374,200 |
| Jul 14, 2025 | 3.93 | 3.98 | 3.92 | 3.96 | 3.94 | 0.76% | 1,076,800 |