Skip to main content
Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
19.18
-0.02 (-0.10%)
At close: Dec 5, 2025

KLSE:KLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1019.3019.1019.1819.18-0.10%710,100
Dec 4, 202519.0019.3018.9019.2019.201.05%702,300
Dec 3, 202519.0219.0818.8619.0019.00-979,600
Dec 2, 202519.1219.6218.9219.0019.00-0.52%1,759,400
Dec 1, 202520.1020.1819.1019.1019.10-5.45%1,756,800
Nov 28, 202520.2020.3020.0820.2020.20-2,336,900
Nov 27, 202520.6220.9220.1020.2020.20-1.94%1,807,600
Nov 26, 202521.0021.2820.4020.6020.60-2.09%3,267,600
Nov 25, 202520.8021.0420.5221.0421.041.54%3,093,600
Nov 24, 202520.7820.8020.4820.7220.720.58%6,801,100
Nov 21, 202520.6020.6420.5220.6020.60-2,241,400
Nov 20, 202521.1821.2020.5220.6020.60-0.96%1,186,100
Nov 19, 202520.4420.8220.4420.8020.800.58%2,006,900
Nov 18, 202520.8020.8020.4020.6820.68-0.39%490,300
Nov 17, 202521.2821.2820.7420.7620.76-2.35%489,100
Nov 14, 202521.4021.4021.0021.2621.26-0.65%983,100
Nov 13, 202521.4021.4621.2821.4021.40-4,047,400
Nov 12, 202521.5021.5821.2621.4021.40-538,800
Nov 11, 202521.2021.5021.1821.4021.401.33%1,417,000
Nov 10, 202521.1021.2020.9221.1221.120.19%599,200
Nov 7, 202520.8021.1820.7821.0821.081.44%156,000
Nov 6, 202521.1021.1220.7820.7820.78-1.42%286,400
Nov 5, 202521.0021.1220.9021.0821.080.38%264,300
Nov 4, 202520.7821.1820.7821.0021.001.06%791,600
Nov 3, 202520.5020.8620.4820.7820.781.37%1,911,800
Oct 31, 202520.4420.9020.4220.5020.50-1.82%758,300
Oct 30, 202520.8020.9020.6420.8820.880.48%301,900
Oct 29, 202521.0021.0020.6020.7820.78-0.38%395,700
Oct 28, 202520.9021.0420.7220.8620.86-0.19%342,800
Oct 27, 202520.5420.9020.5420.9020.901.85%594,800
Oct 24, 202520.2820.6820.2820.5220.52-0.10%1,138,000
Oct 23, 202520.7620.8020.3820.5420.54-0.87%253,400
Oct 22, 202520.6220.7820.6020.7220.72-0.19%263,300
Oct 21, 202520.4220.7820.2020.7620.761.37%214,100
Oct 17, 202520.4820.6020.3220.4820.48-0.58%375,800
Oct 16, 202520.6020.6220.5020.6020.600.49%206,700
Oct 15, 202520.5020.6020.4820.5020.50-96,400
Oct 14, 202520.5620.6220.4820.5020.50-0.19%712,400
Oct 13, 202520.2020.5820.2020.5420.540.39%315,100
Oct 10, 202520.6620.6620.4020.4620.46-1.06%386,500
Oct 9, 202520.6620.6820.4820.6820.680.39%308,900
Oct 8, 202520.5020.6420.4420.6020.601.48%196,700
Oct 7, 202520.2020.4420.2020.3020.30-0.49%1,403,300
Oct 6, 202520.2020.5020.2020.4020.400.99%623,600
Oct 3, 202520.4820.5220.1420.2020.20-1.66%302,700
Oct 2, 202520.6820.7020.5220.5420.54-0.39%163,400
Oct 1, 202520.7020.7620.4820.6220.620.10%213,600
Sep 30, 202520.4620.7420.3820.6020.600.68%793,000
Sep 29, 202520.3020.4620.3020.4620.460.79%70,400
Sep 26, 202520.0820.3220.0820.3020.300.20%555,700
Sep 25, 202520.0620.2620.0620.2620.261.10%302,600
Sep 24, 202520.0220.1419.9420.0420.040.10%1,201,900
Sep 23, 202520.1420.2020.0020.0220.02-0.10%234,900
Sep 22, 202520.0820.2819.9020.0420.04-0.50%568,600
Sep 19, 202520.2820.3019.9820.1420.14-0.30%1,650,000
Sep 18, 202520.0220.2620.0220.2020.200.60%652,100
Sep 17, 202520.2020.2819.9820.0820.080.60%634,500
Sep 12, 202520.2020.2019.9619.9619.96-0.70%259,200
Sep 11, 202520.1820.1820.0620.1020.10-0.50%167,100
Sep 10, 202520.1220.2020.0020.2020.200.50%339,900
Sep 9, 202520.0020.1020.0020.1020.100.50%169,400
Sep 8, 202519.9420.2019.9420.0020.000.40%287,100
Sep 4, 202520.0020.0819.9219.9219.92-0.40%127,900
Sep 3, 202519.7020.0019.7020.0020.001.63%126,600
Sep 2, 202519.9819.9819.6019.6819.68-162,100
Aug 29, 202519.6219.9419.6019.6819.68-514,400
Aug 28, 202519.7220.0019.6019.6819.680.20%232,900
Aug 27, 202519.5619.6619.5019.6419.64-0.30%152,500
Aug 26, 202520.0020.0019.5619.7019.70-0.81%1,409,300
Aug 25, 202519.6020.0419.6019.8619.86-402,100
Aug 22, 202519.3619.8819.3619.8619.862.06%198,500
Aug 21, 202519.3619.5619.3619.4619.461.35%390,100
Aug 20, 202519.3419.3819.2019.2019.20-1.64%134,900
Aug 19, 202519.3819.5219.1819.5219.520.41%145,800
Aug 18, 202519.6619.6619.3819.4419.44-0.10%304,000
Aug 15, 202519.8619.8619.3419.4619.46-1.82%99,100
Aug 14, 202519.9820.1019.6019.8219.82-0.90%155,900
Aug 13, 202519.6820.0019.4220.0020.001.94%305,000
Aug 12, 202519.6419.7019.3419.6219.621.03%194,200
Aug 11, 202519.1619.6419.1619.4219.421.04%80,400
Aug 8, 202519.1019.3019.0819.2219.220.63%115,800
Aug 7, 202519.3219.3218.9419.1019.10-0.93%316,800
Aug 6, 202519.1219.4619.0819.2819.280.94%125,400
Aug 5, 202519.2019.4219.0819.1019.10-0.93%347,700
Aug 4, 202519.3019.3419.1619.2819.28-0.72%672,600
Aug 1, 202519.6019.7019.3219.4219.42-0.82%299,100
Jul 31, 202519.7419.9819.5819.5819.58-0.61%648,400
Jul 30, 202519.5419.8019.5019.7019.700.92%309,500
Jul 29, 202520.0420.1219.5219.5219.52-1.41%284,900
Jul 28, 202519.8219.9819.7419.8019.80-0.90%235,000
Jul 25, 202519.8220.0419.7619.9819.980.20%85,500
Jul 24, 202519.9020.0019.7819.9419.940.91%420,000
Jul 23, 202519.9620.0619.7419.7619.76-0.50%186,800
Jul 22, 202520.5020.5019.8219.8619.86-2.36%316,400
Jul 21, 202520.6020.6020.2620.3420.34-0.29%96,500
Jul 18, 202520.3220.6420.2820.4020.401.19%157,000
Jul 17, 202520.4020.4020.0420.1620.16-1.47%441,900
Jul 16, 202520.1420.5820.0020.4620.460.39%174,700
Jul 15, 202520.6620.6620.2020.3820.38-139,700
Jul 14, 202520.6820.6820.2020.3820.38-1.36%92,700