Skip to main content
KHPT Holdings Berhad (KLSE:KHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Apr 28, 2026

KHPT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.090.09-5.56%106,400
Apr 27, 20260.090.090.090.090.09-5.26%26,100
Apr 24, 20260.090.100.090.100.105.56%60,200
Apr 23, 20260.090.090.090.090.09-5.26%50,000
Apr 21, 20260.090.100.090.100.105.56%418,000
Apr 20, 20260.090.090.090.090.09-5.26%45,100
Apr 17, 20260.090.100.090.100.10-58,800
Apr 16, 20260.090.100.090.100.10-146,200
Apr 15, 20260.100.100.100.100.10-700
Apr 14, 20260.090.100.090.100.10-154,200
Apr 13, 20260.090.100.090.100.105.56%3,672,700
Apr 10, 20260.090.100.090.090.095.88%664,500
Apr 9, 20260.090.090.090.090.09-148,500
Apr 8, 20260.090.090.090.090.09-15,800
Apr 7, 20260.090.090.090.090.09-5.56%57,700
Apr 6, 20260.090.090.090.090.09-25,200
Apr 3, 20260.090.090.090.090.09-1,000
Apr 2, 20260.090.090.090.090.095.88%16,200
Apr 1, 20260.090.090.090.090.09-5.56%144,700
Mar 31, 20260.090.090.090.090.095.88%22,400
Mar 30, 20260.090.090.090.090.09-5.56%30,000
Mar 27, 20260.090.090.090.090.09-40,200
Mar 26, 20260.090.090.090.090.09-36,400
Mar 25, 20260.090.090.090.090.09-419,400
Mar 24, 20260.090.090.090.090.09-66,800
Mar 19, 20260.090.090.090.090.09-240,200
Mar 18, 20260.090.090.090.090.09-12,100
Mar 17, 20260.090.090.090.090.09-9,100
Mar 16, 20260.090.090.090.090.09-11,800
Mar 10, 20260.090.090.090.090.09-7,400
Mar 9, 20260.090.090.090.090.09-295,600
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