Skip to main content
KGW Group Berhad (KLSE:KGW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
-0.005 (-4.55%)
At close: Apr 30, 2026

KGW Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.110.110.110.110.11-4.55%25,500
Apr 29, 20260.110.110.110.110.11-91,800
Apr 28, 20260.110.110.110.110.11-139,100
Apr 27, 20260.110.110.110.110.11-132,600
Apr 24, 20260.110.120.110.110.114.76%533,100
Apr 23, 20260.110.110.110.110.11-144,600
Apr 22, 20260.110.110.110.110.11-233,400
Apr 20, 20260.110.110.110.110.11-20,000
Apr 16, 20260.110.110.110.110.11-37,000
Apr 15, 20260.110.110.110.110.11-4.55%15,900
Apr 14, 20260.110.110.110.110.114.76%1,645,000
Apr 13, 20260.100.110.100.110.115.00%648,900
Apr 10, 20260.100.100.100.100.10-54,300
Apr 9, 20260.110.110.100.100.10-4.76%75,100
Apr 8, 20260.110.110.110.110.11-1,000
Apr 7, 20260.100.110.100.110.1110.53%1,159,700
Apr 6, 20260.100.100.100.100.10-5.00%105,000
Apr 3, 20260.100.100.100.100.105.26%1,942,000
Apr 2, 20260.100.100.100.100.10-5.00%183,700
Apr 1, 20260.100.100.100.100.10-59,000
Mar 31, 20260.100.100.100.100.10-1,548,100
Mar 30, 20260.100.100.100.100.10-496,100
Mar 27, 20260.110.110.100.100.10-4.76%251,400
Mar 26, 20260.110.110.100.110.11-1,367,800
Mar 25, 20260.110.110.110.110.11-60,600
Mar 24, 20260.110.110.100.110.11-90,700
Mar 19, 20260.110.110.110.110.11-1,984,600
Mar 18, 20260.100.110.100.110.115.00%1,230,600
Mar 17, 20260.100.100.100.100.10-4.76%530,000
Mar 16, 20260.110.110.110.110.11-230,100
Mar 13, 20260.110.110.110.110.11-4.55%17,800
Mar 12, 20260.110.110.110.110.11-42,400
Mar 11, 20260.110.110.110.110.114.76%168,500
Mar 10, 20260.110.110.110.110.11-4.55%5,000
Mar 9, 20260.110.110.110.110.11-4.35%656,500
Mar 6, 20260.120.120.120.120.12-440,400
Mar 5, 20260.120.120.120.120.124.55%814,200
Mar 4, 20260.120.120.110.110.11-4.35%641,400
Mar 3, 20260.120.120.120.120.12-4.17%965,300
Mar 2, 20260.120.130.120.120.12-4.00%1,351,500
Feb 27, 20260.130.130.120.130.13-381,900
Feb 26, 20260.130.130.130.130.13-3.85%940,900
Feb 25, 20260.130.130.130.130.13-1,234,500
Feb 24, 20260.130.130.130.130.13-3.70%203,700
Feb 23, 20260.130.140.130.140.143.85%213,900
Feb 20, 20260.140.150.130.130.13-7.14%7,077,900
Feb 19, 20260.130.140.130.140.147.69%3,273,000
Feb 16, 20260.130.130.130.130.13-3.70%14,000
Feb 13, 20260.130.140.130.140.143.85%189,200
Feb 12, 20260.140.140.130.130.13-3.70%790,300
Feb 11, 20260.140.140.140.140.14-3.57%130,000
Feb 10, 20260.130.140.130.140.147.69%5,449,100
Feb 9, 20260.130.140.130.130.13-371,200
Feb 6, 20260.130.140.130.130.13-597,100
Feb 5, 20260.140.140.130.130.13-7.14%5,154,600
Feb 4, 20260.150.150.140.140.14-6.67%1,437,000
Feb 3, 20260.150.150.150.150.15-774,900
Jan 30, 20260.150.150.150.150.153.45%4,249,500
Jan 29, 20260.160.160.140.150.15-6.45%3,067,300
Jan 28, 20260.160.160.160.160.16-3.13%1,620,200
Jan 27, 20260.150.160.150.160.1610.34%6,513,000
Jan 26, 20260.150.150.150.150.15-3.33%2,358,100
Jan 23, 20260.160.160.150.150.15-3.23%2,495,400
Jan 22, 20260.150.160.150.160.166.90%5,150,800
Jan 21, 20260.150.160.150.150.15-3.33%1,993,700
Jan 20, 20260.150.160.150.150.15-3.23%5,203,800
Jan 19, 20260.160.160.160.160.16-1,999,200
Jan 16, 20260.160.160.160.160.16-1,428,300
Jan 15, 20260.160.160.150.160.16-4,632,600
Jan 14, 20260.160.160.150.160.16-1,602,600
Jan 13, 20260.160.160.160.160.16-3.13%778,300
Jan 12, 20260.160.160.160.160.16-3,053,900
Jan 9, 20260.160.170.160.160.166.67%3,032,700
Jan 8, 20260.160.160.150.150.15-6.25%1,278,900
Jan 7, 20260.150.160.150.160.163.23%2,767,100
Jan 6, 20260.160.160.150.160.16-2,563,400
Jan 5, 20260.160.160.160.160.16-813,300
Jan 2, 20260.160.170.160.160.16-6.06%10,830,500
Dec 31, 20250.170.170.160.170.17-2.94%768,000
Dec 30, 20250.170.180.170.170.17-2.86%1,477,200
Dec 29, 20250.180.190.170.180.18-2.78%10,533,000
Dec 26, 20250.180.180.180.180.18-3,032,300
Dec 24, 20250.190.190.180.180.18-2.70%1,523,600
Dec 23, 20250.190.200.180.190.19-2.63%9,190,300
Dec 22, 20250.190.190.190.190.19-5,299,800
Dec 19, 20250.190.190.190.190.19-2,645,000
Dec 18, 20250.190.200.190.190.192.70%5,444,900
Dec 17, 20250.180.190.180.190.192.78%4,887,200
Dec 16, 20250.180.190.180.180.18-2,291,800
Dec 15, 20250.190.200.180.180.18-2.70%6,699,300
Dec 12, 20250.170.190.170.190.195.71%4,553,000
Dec 11, 20250.190.200.170.180.18-7.89%13,726,900
Dec 10, 20250.190.200.180.190.19-13,626,900
Dec 9, 20250.160.190.160.190.1915.15%8,971,500
Dec 8, 20250.160.170.160.170.17-1,605,000
Dec 5, 20250.160.170.160.170.17-780,800
Dec 4, 20250.150.170.150.170.1713.79%5,337,600
Dec 3, 20250.150.150.150.150.15-10,000
Dec 2, 20250.150.150.150.150.15-3.33%12,500
Dec 1, 20250.150.150.150.150.153.45%4,105,100