Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia
· Delayed Price · Currency is MYR 19.58
+0.22 (1.14%)
At close: Mar 9, 2026
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.76 | 19.38 | 18.74 | 19.36 | 19.36 | 3.42% | 1,166,400 |
| Mar 5, 2026 | 18.80 | 18.92 | 18.60 | 18.72 | 18.72 | 0.65% | 545,300 |
| Mar 4, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | 611,900 |
| Mar 3, 2026 | 19.00 | 19.16 | 18.90 | 18.90 | 18.90 | -0.53% | 1,042,300 |
| Mar 2, 2026 | 18.84 | 19.06 | 18.78 | 19.00 | 19.00 | - | 755,000 |
| Feb 27, 2026 | 19.24 | 19.24 | 18.72 | 19.00 | 19.00 | -1.25% | 1,881,400 |
| Feb 26, 2026 | 19.38 | 19.38 | 19.10 | 19.24 | 19.24 | 0.31% | 1,186,100 |
| Feb 25, 2026 | 19.80 | 19.80 | 19.02 | 19.18 | 19.18 | -2.14% | 867,700 |
| Feb 24, 2026 | 19.96 | 19.96 | 19.54 | 19.60 | 19.60 | -2.00% | 593,900 |
| Feb 23, 2026 | 20.14 | 20.14 | 19.76 | 20.00 | 20.00 | -0.10% | 445,800 |
| Feb 20, 2026 | 19.98 | 20.06 | 19.88 | 20.02 | 20.02 | - | 216,100 |
| Feb 19, 2026 | 19.88 | 20.08 | 19.74 | 20.02 | 20.02 | 0.70% | 329,200 |
| Feb 16, 2026 | 19.84 | 19.90 | 19.84 | 19.88 | 19.88 | 0.30% | 81,900 |
| Feb 13, 2026 | 19.78 | 19.86 | 19.70 | 19.82 | 19.82 | 0.10% | 658,100 |
| Feb 12, 2026 | 19.78 | 19.82 | 19.60 | 19.80 | 19.80 | -0.10% | 224,100 |
| Feb 11, 2026 | 19.96 | 19.96 | 19.60 | 19.82 | 19.82 | -0.40% | 811,400 |
| Feb 10, 2026 | 19.86 | 19.92 | 19.70 | 19.90 | 19.90 | 1.22% | 650,200 |
| Feb 9, 2026 | 19.58 | 19.78 | 19.54 | 19.66 | 19.66 | 0.41% | 600,600 |
| Feb 6, 2026 | 19.80 | 19.80 | 19.58 | 19.58 | 19.58 | -1.11% | 469,400 |
| Feb 5, 2026 | 19.78 | 19.88 | 19.72 | 19.80 | 19.80 | 0.41% | 1,163,000 |
| Feb 4, 2026 | 19.74 | 19.76 | 19.64 | 19.72 | 19.72 | -0.10% | 529,800 |
| Feb 3, 2026 | 19.70 | 19.78 | 19.54 | 19.74 | 19.74 | 1.23% | 664,100 |
| Jan 30, 2026 | 19.50 | 19.74 | 19.50 | 19.50 | 19.50 | - | 624,300 |
| Jan 29, 2026 | 19.62 | 19.82 | 19.50 | 19.50 | 19.50 | -2.89% | 800,900 |
| Jan 28, 2026 | 19.70 | 20.14 | 19.70 | 20.08 | 19.68 | 1.31% | 785,900 |
| Jan 27, 2026 | 20.00 | 20.12 | 19.70 | 19.82 | 19.43 | -1.00% | 877,900 |
| Jan 26, 2026 | 20.00 | 20.18 | 20.00 | 20.02 | 19.62 | -0.10% | 612,000 |
| Jan 23, 2026 | 20.06 | 20.10 | 20.00 | 20.04 | 19.64 | -0.30% | 424,500 |
| Jan 22, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 19.70 | 0.50% | 639,500 |
| Jan 21, 2026 | 19.96 | 20.10 | 19.96 | 20.00 | 19.60 | -0.99% | 542,900 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.96 | 20.20 | 19.80 | -0.98% | 435,700 |
| Jan 19, 2026 | 20.00 | 20.40 | 19.92 | 20.40 | 19.99 | 2.00% | 406,300 |
| Jan 16, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 19.60 | -2.63% | 404,900 |
| Jan 15, 2026 | 20.56 | 20.56 | 20.32 | 20.54 | 20.13 | -0.19% | 1,454,800 |
| Jan 14, 2026 | 20.36 | 20.58 | 20.18 | 20.58 | 20.17 | 1.68% | 388,400 |
| Jan 13, 2026 | 20.20 | 20.24 | 20.16 | 20.24 | 19.84 | -0.10% | 782,600 |
| Jan 12, 2026 | 20.00 | 20.26 | 19.96 | 20.26 | 19.86 | 1.30% | 558,900 |
| Jan 9, 2026 | 19.94 | 20.00 | 19.74 | 20.00 | 19.60 | 0.81% | 312,000 |
| Jan 8, 2026 | 19.90 | 19.92 | 19.70 | 19.84 | 19.44 | 0.20% | 203,000 |
| Jan 7, 2026 | 19.74 | 19.88 | 19.62 | 19.80 | 19.41 | 0.10% | 502,000 |
| Jan 6, 2026 | 19.90 | 19.90 | 19.66 | 19.78 | 19.39 | -1.00% | 315,000 |
| Jan 5, 2026 | 19.98 | 20.14 | 19.92 | 19.98 | 19.58 | 0.91% | 374,900 |
| Jan 2, 2026 | 19.92 | 20.00 | 19.74 | 19.80 | 19.41 | -1.00% | 113,100 |
| Dec 31, 2025 | 20.00 | 20.02 | 19.92 | 20.00 | 19.60 | - | 450,200 |
| Dec 30, 2025 | 19.98 | 20.02 | 19.70 | 20.00 | 19.60 | -0.40% | 615,400 |
| Dec 29, 2025 | 20.00 | 20.18 | 19.98 | 20.08 | 19.68 | 0.40% | 750,300 |
| Dec 26, 2025 | 20.00 | 20.02 | 19.96 | 20.00 | 19.60 | - | 829,200 |
| Dec 24, 2025 | 20.00 | 20.04 | 19.96 | 20.00 | 19.60 | - | 362,300 |
| Dec 23, 2025 | 20.02 | 20.08 | 19.90 | 20.00 | 19.60 | -0.10% | 840,500 |
| Dec 22, 2025 | 19.64 | 20.16 | 19.64 | 20.02 | 19.62 | 0.10% | 668,300 |
| Dec 19, 2025 | 19.70 | 20.18 | 19.70 | 20.00 | 19.60 | 1.52% | 1,903,400 |
| Dec 18, 2025 | 19.36 | 19.76 | 19.30 | 19.70 | 19.31 | 1.76% | 852,100 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.36 | 19.36 | 18.97 | -2.22% | 370,400 |
| Dec 16, 2025 | 19.80 | 19.90 | 19.78 | 19.80 | 19.41 | - | 571,200 |
| Dec 15, 2025 | 19.60 | 19.82 | 19.44 | 19.80 | 19.41 | 1.54% | 1,052,100 |
| Dec 12, 2025 | 19.46 | 19.62 | 19.42 | 19.50 | 19.11 | -0.10% | 430,700 |
| Dec 11, 2025 | 19.20 | 19.58 | 19.20 | 19.52 | 19.13 | 1.67% | 534,900 |
| Dec 10, 2025 | 19.04 | 19.22 | 18.96 | 19.20 | 18.82 | 0.84% | 395,000 |
| Dec 9, 2025 | 18.98 | 19.16 | 18.96 | 19.04 | 18.66 | 0.63% | 500,100 |
| Dec 8, 2025 | 19.20 | 19.20 | 18.92 | 18.92 | 18.54 | -1.36% | 495,400 |
| Dec 5, 2025 | 19.10 | 19.30 | 19.10 | 19.18 | 18.80 | -0.10% | 710,100 |
| Dec 4, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 18.82 | 1.05% | 702,300 |
| Dec 3, 2025 | 19.02 | 19.08 | 18.86 | 19.00 | 18.62 | - | 979,600 |
| Dec 2, 2025 | 19.12 | 19.62 | 18.92 | 19.00 | 18.62 | -0.52% | 1,759,400 |
| Dec 1, 2025 | 20.10 | 20.18 | 19.10 | 19.10 | 18.72 | -5.45% | 1,756,800 |
| Nov 28, 2025 | 20.20 | 20.30 | 20.08 | 20.20 | 19.80 | - | 2,336,900 |
| Nov 27, 2025 | 20.62 | 20.92 | 20.10 | 20.20 | 19.80 | -1.94% | 1,807,600 |
| Nov 26, 2025 | 21.00 | 21.28 | 20.40 | 20.60 | 20.19 | -2.09% | 3,267,600 |
| Nov 25, 2025 | 20.80 | 21.04 | 20.52 | 21.04 | 20.62 | 1.54% | 3,093,600 |
| Nov 24, 2025 | 20.78 | 20.80 | 20.48 | 20.72 | 20.31 | 0.58% | 6,801,100 |
| Nov 21, 2025 | 20.60 | 20.64 | 20.52 | 20.60 | 20.19 | - | 2,241,400 |
| Nov 20, 2025 | 21.18 | 21.20 | 20.52 | 20.60 | 20.19 | -0.96% | 1,186,100 |
| Nov 19, 2025 | 20.44 | 20.82 | 20.44 | 20.80 | 20.39 | 0.58% | 2,006,900 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.40 | 20.68 | 20.27 | -0.39% | 490,300 |
| Nov 17, 2025 | 21.28 | 21.28 | 20.74 | 20.76 | 20.35 | -2.35% | 489,100 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.00 | 21.26 | 20.84 | -0.65% | 983,100 |
| Nov 13, 2025 | 21.40 | 21.46 | 21.28 | 21.40 | 20.97 | - | 4,047,400 |
| Nov 12, 2025 | 21.50 | 21.58 | 21.26 | 21.40 | 20.97 | - | 538,800 |
| Nov 11, 2025 | 21.20 | 21.50 | 21.18 | 21.40 | 20.97 | 1.33% | 1,417,000 |
| Nov 10, 2025 | 21.10 | 21.20 | 20.92 | 21.12 | 20.70 | 0.19% | 599,200 |
| Nov 7, 2025 | 20.80 | 21.18 | 20.78 | 21.08 | 20.66 | 1.44% | 156,000 |
| Nov 6, 2025 | 21.10 | 21.12 | 20.78 | 20.78 | 20.37 | -1.42% | 286,400 |
| Nov 5, 2025 | 21.00 | 21.12 | 20.90 | 21.08 | 20.66 | 0.38% | 264,300 |
| Nov 4, 2025 | 20.78 | 21.18 | 20.78 | 21.00 | 20.58 | 1.06% | 791,600 |
| Nov 3, 2025 | 20.50 | 20.86 | 20.48 | 20.78 | 20.37 | 1.37% | 1,911,800 |
| Oct 31, 2025 | 20.44 | 20.90 | 20.42 | 20.50 | 20.09 | -1.82% | 758,300 |
| Oct 30, 2025 | 20.80 | 20.90 | 20.64 | 20.88 | 20.46 | 0.48% | 301,900 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.60 | 20.78 | 20.37 | -0.38% | 395,700 |
| Oct 28, 2025 | 20.90 | 21.04 | 20.72 | 20.86 | 20.44 | -0.19% | 342,800 |
| Oct 27, 2025 | 20.54 | 20.90 | 20.54 | 20.90 | 20.48 | 1.85% | 594,800 |
| Oct 24, 2025 | 20.28 | 20.68 | 20.28 | 20.52 | 20.11 | -0.10% | 1,138,000 |
| Oct 23, 2025 | 20.76 | 20.80 | 20.38 | 20.54 | 20.13 | -0.87% | 253,400 |
| Oct 22, 2025 | 20.62 | 20.78 | 20.60 | 20.72 | 20.31 | -0.19% | 263,300 |
| Oct 21, 2025 | 20.42 | 20.78 | 20.20 | 20.76 | 20.35 | 1.37% | 214,100 |
| Oct 17, 2025 | 20.48 | 20.60 | 20.32 | 20.48 | 20.07 | -0.58% | 375,800 |
| Oct 16, 2025 | 20.60 | 20.62 | 20.50 | 20.60 | 20.19 | 0.49% | 206,700 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.48 | 20.50 | 20.09 | - | 96,400 |
| Oct 14, 2025 | 20.56 | 20.62 | 20.48 | 20.50 | 20.09 | -0.19% | 712,400 |
| Oct 13, 2025 | 20.20 | 20.58 | 20.20 | 20.54 | 20.13 | 0.39% | 315,100 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.40 | 20.46 | 20.05 | -1.06% | 386,500 |