Kelington Group Berhad (KLSE:KGB)
Malaysia
· Delayed Price · Currency is MYR 4.760
-0.200 (-4.03%)
At close: Mar 9, 2026
Kelington Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.87 | 4.87 | 4.70 | 4.76 | 4.76 | -4.03% | 3,157,600 |
| Mar 6, 2026 | 4.91 | 4.99 | 4.87 | 4.96 | 4.96 | 1.02% | 3,678,900 |
| Mar 5, 2026 | 5.12 | 5.22 | 4.89 | 4.91 | 4.91 | -3.91% | 3,347,600 |
| Mar 4, 2026 | 5.11 | 5.19 | 4.98 | 5.11 | 5.11 | -1.16% | 2,547,700 |
| Mar 3, 2026 | 5.28 | 5.38 | 5.06 | 5.17 | 5.17 | -2.45% | 3,592,800 |
| Mar 2, 2026 | 5.38 | 5.47 | 5.25 | 5.30 | 5.30 | -3.11% | 5,713,100 |
| Feb 27, 2026 | 5.30 | 5.52 | 5.30 | 5.47 | 5.47 | 4.99% | 11,897,600 |
| Feb 26, 2026 | 5.24 | 5.50 | 5.16 | 5.21 | 5.21 | 1.76% | 9,597,800 |
| Feb 25, 2026 | 5.09 | 5.20 | 5.08 | 5.12 | 5.12 | 1.19% | 1,255,300 |
| Feb 24, 2026 | 5.17 | 5.18 | 5.01 | 5.06 | 5.06 | -2.32% | 2,524,600 |
| Feb 23, 2026 | 5.16 | 5.20 | 5.10 | 5.18 | 5.18 | 0.97% | 2,646,600 |
| Feb 20, 2026 | 5.11 | 5.19 | 5.01 | 5.13 | 5.13 | 0.39% | 3,087,500 |
| Feb 19, 2026 | 4.80 | 5.18 | 4.80 | 5.11 | 5.11 | 6.46% | 3,133,500 |
| Feb 16, 2026 | 4.82 | 4.90 | 4.75 | 4.80 | 4.80 | 0.21% | 2,583,300 |
| Feb 13, 2026 | 4.73 | 4.81 | 4.73 | 4.79 | 4.79 | 0.21% | 1,025,500 |
| Feb 12, 2026 | 4.78 | 4.87 | 4.71 | 4.78 | 4.78 | 0.21% | 2,853,900 |
| Feb 11, 2026 | 4.92 | 4.93 | 4.75 | 4.77 | 4.77 | -3.05% | 2,074,700 |
| Feb 10, 2026 | 4.99 | 4.99 | 4.89 | 4.92 | 4.92 | 0.20% | 794,100 |
| Feb 9, 2026 | 4.98 | 5.01 | 4.90 | 4.91 | 4.91 | 0.82% | 1,601,100 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.84 | 4.87 | 4.87 | -1.81% | 3,949,300 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.91 | 4.96 | 4.96 | -3.69% | 2,198,300 |
| Feb 4, 2026 | 5.14 | 5.19 | 5.05 | 5.15 | 5.15 | 0.39% | 3,384,600 |
| Feb 3, 2026 | 5.28 | 5.33 | 5.11 | 5.13 | 5.13 | -2.84% | 2,310,300 |
| Jan 30, 2026 | 5.29 | 5.32 | 5.21 | 5.28 | 5.28 | 0.38% | 2,122,400 |
| Jan 29, 2026 | 5.25 | 5.32 | 5.22 | 5.26 | 5.26 | -0.38% | 1,552,300 |
| Jan 28, 2026 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | -0.38% | 3,093,400 |
| Jan 27, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 1,652,800 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.27 | 5.30 | 5.30 | -2.75% | 2,904,900 |
| Jan 23, 2026 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -0.91% | 2,389,400 |
| Jan 22, 2026 | 5.46 | 5.50 | 5.35 | 5.50 | 5.50 | 0.55% | 2,698,900 |
| Jan 21, 2026 | 5.48 | 5.54 | 5.39 | 5.47 | 5.47 | -0.55% | 2,020,300 |
| Jan 20, 2026 | 5.50 | 5.52 | 5.45 | 5.50 | 5.50 | - | 3,534,100 |
| Jan 19, 2026 | 5.47 | 5.52 | 5.44 | 5.50 | 5.50 | 0.36% | 2,023,200 |
| Jan 16, 2026 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | -1.26% | 2,109,700 |
| Jan 15, 2026 | 5.40 | 5.58 | 5.30 | 5.55 | 5.55 | 3.54% | 2,552,900 |
| Jan 14, 2026 | 5.30 | 5.40 | 5.29 | 5.36 | 5.36 | 1.13% | 4,451,900 |
| Jan 13, 2026 | 5.15 | 5.36 | 5.10 | 5.30 | 5.30 | 2.91% | 4,340,700 |
| Jan 12, 2026 | 5.14 | 5.19 | 5.10 | 5.15 | 5.15 | 0.19% | 949,900 |
| Jan 9, 2026 | 5.12 | 5.15 | 4.99 | 5.14 | 5.14 | 0.78% | 4,076,300 |
| Jan 8, 2026 | 4.74 | 5.24 | 4.74 | 5.10 | 5.06 | 7.14% | 6,243,800 |
| Jan 7, 2026 | 5.01 | 5.01 | 4.72 | 4.76 | 4.72 | -4.23% | 4,876,300 |
| Jan 6, 2026 | 5.08 | 5.09 | 4.93 | 4.97 | 4.93 | -1.58% | 1,960,200 |
| Jan 5, 2026 | 5.10 | 5.11 | 5.03 | 5.05 | 5.01 | -0.98% | 2,070,500 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.09 | 5.10 | 5.06 | -1.92% | 709,800 |
| Dec 31, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.16 | - | 1,992,200 |
| Dec 30, 2025 | 5.18 | 5.26 | 5.16 | 5.20 | 5.16 | 0.39% | 1,186,100 |
| Dec 29, 2025 | 5.27 | 5.27 | 5.15 | 5.18 | 5.14 | -1.52% | 876,600 |
| Dec 26, 2025 | 5.24 | 5.30 | 5.23 | 5.26 | 5.22 | - | 882,300 |
| Dec 24, 2025 | 5.24 | 5.26 | 5.16 | 5.26 | 5.22 | 0.77% | 1,222,600 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.17 | 5.22 | 5.18 | -0.57% | 1,093,000 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.20 | 5.25 | 5.21 | -0.76% | 1,777,400 |
| Dec 19, 2025 | 5.17 | 5.29 | 5.14 | 5.29 | 5.25 | 2.32% | 2,025,500 |
| Dec 18, 2025 | 5.07 | 5.22 | 5.05 | 5.17 | 5.13 | 1.57% | 1,599,500 |
| Dec 17, 2025 | 5.14 | 5.14 | 5.07 | 5.09 | 5.05 | -0.20% | 2,380,100 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.08 | 5.10 | 5.06 | -1.35% | 1,417,700 |
| Dec 15, 2025 | 5.24 | 5.24 | 5.15 | 5.17 | 5.13 | -1.34% | 1,968,000 |
| Dec 12, 2025 | 5.19 | 5.25 | 5.17 | 5.24 | 5.20 | 0.96% | 1,805,000 |
| Dec 11, 2025 | 5.21 | 5.23 | 5.16 | 5.19 | 5.15 | -0.38% | 1,878,100 |
| Dec 10, 2025 | 5.18 | 5.35 | 5.14 | 5.21 | 5.17 | - | 1,871,200 |
| Dec 9, 2025 | 5.10 | 5.26 | 5.07 | 5.21 | 5.17 | 2.16% | 2,157,800 |
| Dec 8, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.06 | 0.20% | 1,642,900 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.07 | 5.09 | 5.05 | -2.12% | 1,122,200 |
| Dec 4, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.16 | 2.36% | 2,429,600 |
| Dec 3, 2025 | 5.08 | 5.14 | 5.02 | 5.08 | 5.04 | -1.17% | 1,341,000 |
| Dec 2, 2025 | 5.20 | 5.27 | 4.97 | 5.14 | 5.10 | -1.15% | 3,754,300 |
| Dec 1, 2025 | 5.29 | 5.34 | 5.16 | 5.20 | 5.16 | -2.07% | 1,318,200 |
| Nov 28, 2025 | 5.30 | 5.35 | 5.24 | 5.31 | 5.27 | -0.56% | 1,497,100 |
| Nov 27, 2025 | 5.37 | 5.41 | 5.29 | 5.34 | 5.30 | -0.56% | 2,455,200 |
| Nov 26, 2025 | 5.40 | 5.42 | 5.21 | 5.37 | 5.33 | -0.56% | 5,426,000 |
| Nov 25, 2025 | 5.55 | 5.55 | 5.23 | 5.40 | 5.36 | -2.70% | 8,725,000 |
| Nov 24, 2025 | 5.36 | 5.56 | 5.35 | 5.55 | 5.51 | 2.78% | 20,174,000 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.14 | 5.40 | 5.36 | -0.37% | 5,328,200 |
| Nov 20, 2025 | 5.20 | 5.47 | 5.20 | 5.42 | 5.38 | 5.04% | 4,626,400 |
| Nov 19, 2025 | 5.10 | 5.22 | 5.06 | 5.16 | 5.12 | -0.39% | 3,055,200 |
| Nov 18, 2025 | 5.25 | 5.27 | 5.13 | 5.18 | 5.14 | -2.26% | 2,665,700 |
| Nov 17, 2025 | 5.30 | 5.39 | 5.22 | 5.30 | 5.26 | - | 1,333,000 |
| Nov 14, 2025 | 5.30 | 5.39 | 5.20 | 5.30 | 5.26 | -0.19% | 1,539,500 |
| Nov 13, 2025 | 5.36 | 5.51 | 5.31 | 5.31 | 5.27 | -1.12% | 2,235,000 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.34 | 5.37 | 5.33 | -1.29% | 1,062,300 |
| Nov 11, 2025 | 5.38 | 5.50 | 5.36 | 5.44 | 5.40 | 1.30% | 3,034,300 |
| Nov 10, 2025 | 5.35 | 5.39 | 5.32 | 5.37 | 5.33 | 0.19% | 1,599,300 |
| Nov 7, 2025 | 5.36 | 5.42 | 5.27 | 5.36 | 5.32 | -0.37% | 1,482,900 |
| Nov 6, 2025 | 5.32 | 5.40 | 5.27 | 5.38 | 5.34 | 1.13% | 1,400,100 |
| Nov 5, 2025 | 5.16 | 5.32 | 5.16 | 5.32 | 5.28 | 0.57% | 1,785,000 |
| Nov 4, 2025 | 5.34 | 5.34 | 5.15 | 5.29 | 5.25 | -0.94% | 2,528,400 |
| Nov 3, 2025 | 5.49 | 5.50 | 5.34 | 5.34 | 5.30 | -2.73% | 1,832,800 |
| Oct 31, 2025 | 5.53 | 5.56 | 5.45 | 5.49 | 5.45 | -0.72% | 2,033,800 |
| Oct 30, 2025 | 5.42 | 5.54 | 5.35 | 5.53 | 5.49 | 1.84% | 3,689,700 |
| Oct 29, 2025 | 5.31 | 5.50 | 5.31 | 5.43 | 5.39 | 1.50% | 2,179,100 |
| Oct 28, 2025 | 5.64 | 5.64 | 5.35 | 5.35 | 5.31 | -5.14% | 4,067,800 |
| Oct 27, 2025 | 5.65 | 5.69 | 5.58 | 5.64 | 5.60 | 0.71% | 2,129,900 |
| Oct 24, 2025 | 5.57 | 5.63 | 5.54 | 5.60 | 5.56 | 0.54% | 2,131,700 |
| Oct 23, 2025 | 5.52 | 5.58 | 5.47 | 5.57 | 5.53 | 0.36% | 2,468,600 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.51 | 5.55 | 5.51 | -0.72% | 2,515,800 |
| Oct 21, 2025 | 5.60 | 5.66 | 5.53 | 5.59 | 5.55 | 1.27% | 3,393,300 |
| Oct 17, 2025 | 5.83 | 5.83 | 5.46 | 5.52 | 5.48 | -4.83% | 5,059,900 |
| Oct 16, 2025 | 5.84 | 5.88 | 5.70 | 5.80 | 5.75 | -0.68% | 2,378,800 |
| Oct 15, 2025 | 5.82 | 5.84 | 5.75 | 5.84 | 5.79 | 0.34% | 4,245,400 |
| Oct 14, 2025 | 5.83 | 5.85 | 5.73 | 5.82 | 5.77 | - | 3,800,400 |
| Oct 13, 2025 | 5.68 | 5.82 | 5.60 | 5.82 | 5.77 | 0.52% | 4,831,200 |