Skip to main content
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Mar 9, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.09-110,500
Mar 5, 20260.090.090.090.090.09-5.26%484,000
Mar 4, 20260.090.100.090.100.105.56%1,000,900
Mar 3, 20260.090.090.090.090.09-5.26%1,000
Mar 2, 20260.090.100.090.100.10-48,200
Feb 27, 20260.100.100.100.100.10-32,100
Feb 26, 20260.100.100.100.100.10-5.00%14,000
Feb 25, 20260.100.100.100.100.105.26%147,800
Feb 24, 20260.100.100.100.100.10-5.00%174,100
Feb 23, 20260.100.100.090.100.105.26%645,200
Feb 20, 20260.100.100.100.100.10-5.00%51,000
Feb 19, 20260.100.100.100.100.105.26%100
Feb 16, 20260.100.100.100.100.10-29,000
Feb 13, 20260.100.100.100.100.10-344,100
Feb 12, 20260.100.100.100.100.10-5.00%10,000
Feb 11, 20260.100.100.100.100.10-40,100
Feb 10, 20260.100.100.100.100.10-18,200
Feb 9, 20260.100.100.100.100.105.26%69,100
Feb 6, 20260.100.100.100.100.10-5.00%64,100
Feb 4, 20260.100.100.100.100.10-4.76%916,400
Jan 30, 20260.100.110.100.110.11-140,100
Jan 29, 20260.100.110.100.110.115.00%27,100
Jan 28, 20260.100.110.100.100.10-4.76%488,300
Jan 27, 20260.100.110.100.110.115.00%98,100
Jan 26, 20260.100.100.100.100.10-4.76%257,300
Jan 23, 20260.100.110.100.110.115.00%250,100
Jan 22, 20260.100.100.100.100.10-147,900
Jan 21, 20260.100.100.100.100.10-4.76%266,200
Jan 20, 20260.100.110.100.110.115.00%427,500
Jan 19, 20260.100.100.100.100.10-220,600
Jan 16, 20260.100.100.100.100.10-4.76%71,100
Jan 15, 20260.110.110.100.110.11-74,600
Jan 14, 20260.100.110.100.110.11-32,800
Jan 13, 20260.100.110.100.110.11-447,400
Jan 12, 20260.110.110.100.110.11-13,100
Jan 9, 20260.110.110.100.110.11-57,600
Jan 8, 20260.100.110.100.110.11-210,100
Jan 7, 20260.110.110.110.110.11-284,000
Jan 6, 20260.100.110.100.110.11-56,300
Jan 5, 20260.110.110.100.110.115.00%49,500
Jan 2, 20260.110.110.100.100.10-4.76%201,900
Dec 31, 20250.100.110.100.110.11-802,700
Dec 30, 20250.100.110.100.110.115.00%92,200
Dec 29, 20250.100.100.100.100.10-4.76%20,000
Dec 26, 20250.100.110.100.110.11-195,600
Dec 24, 20250.110.110.100.110.115.00%13,600
Dec 23, 20250.100.100.100.100.10-4.76%52,800
Dec 22, 20250.110.110.100.110.11-4.55%243,800
Dec 19, 20250.110.110.110.110.114.76%146,000
Dec 18, 20250.110.110.110.110.11-4.55%157,900
Dec 17, 20250.110.110.110.110.11-13,000
Dec 16, 20250.110.110.110.110.11-110,600
Dec 15, 20250.110.110.110.110.11-66,100
Dec 12, 20250.110.110.110.110.11-178,100
Dec 11, 20250.110.120.110.110.11-160,400
Dec 10, 20250.110.120.110.110.114.76%1,123,000
Dec 9, 20250.110.110.110.110.11-2,500
Dec 8, 20250.100.110.100.110.11-47,600
Dec 5, 20250.110.110.110.110.10-4.55%116,000
Dec 4, 20250.110.110.110.110.114.76%31,800
Dec 3, 20250.110.110.110.110.10-4.55%59,800
Dec 2, 20250.110.110.110.110.11-78,100
Dec 1, 20250.100.110.100.110.11-183,900
Nov 28, 20250.110.110.110.110.11-325,100
Nov 27, 20250.110.110.110.110.114.76%31,100
Nov 26, 20250.110.110.110.110.10-4.55%60,100
Nov 25, 20250.110.110.110.110.114.76%42,000
Nov 24, 20250.110.110.110.110.10-100,000
Nov 21, 20250.110.110.100.110.10-521,700
Nov 20, 20250.110.110.110.110.10-4.55%48,200
Nov 19, 20250.110.110.110.110.11-93,200
Nov 18, 20250.110.110.100.110.114.76%150,900
Nov 17, 20250.110.110.110.110.10-4.55%42,000
Nov 14, 20250.110.110.110.110.11-183,100
Nov 13, 20250.110.110.110.110.114.76%215,400
Nov 12, 20250.110.110.110.110.10-4.55%40,000
Nov 11, 20250.110.110.110.110.11-32,600
Nov 10, 20250.110.110.110.110.114.76%154,200
Nov 7, 20250.110.110.110.110.10-239,200
Nov 6, 20250.110.110.110.110.10-4.55%313,500
Nov 5, 20250.110.110.110.110.114.76%74,700
Nov 4, 20250.110.110.110.110.10-4.55%127,300
Nov 3, 20250.110.110.110.110.114.76%78,300
Oct 31, 20250.110.110.110.110.10-4.55%48,700
Oct 30, 20250.110.110.110.110.11-34,200
Oct 29, 20250.110.110.110.110.11-4.35%12,500
Oct 28, 20250.120.120.110.120.114.55%112,200
Oct 27, 20250.110.110.110.110.11-239,200
Oct 24, 20250.110.110.110.110.11-4.35%62,100
Oct 23, 20250.110.120.110.120.119.52%166,600
Oct 22, 20250.110.110.110.110.10-4.55%89,300
Oct 21, 20250.110.110.110.110.11-421,000
Oct 17, 20250.110.120.110.110.11-420,300
Oct 16, 20250.110.120.110.110.11-4.35%123,400
Oct 15, 20250.120.120.110.120.114.55%83,800
Oct 14, 20250.110.120.110.110.11-4.35%713,700
Oct 13, 20250.110.120.110.120.11-1,013,300
Oct 10, 20250.120.120.110.120.11-565,300
Oct 9, 20250.110.120.110.120.11-158,600
Oct 8, 20250.120.120.120.120.11-4.17%94,500