Kuala Lumpur Kepong Berhad (KLSE:KLK)
Malaysia
· Delayed Price · Currency is MYR 20.50
-0.10 (-0.49%)
At close: Apr 28, 2026
KLSE:KLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.66 | 20.66 | 20.50 | 20.60 | 20.60 | -0.29% | 318,500 |
| Apr 24, 2026 | 20.94 | 20.94 | 20.56 | 20.66 | 20.66 | -0.48% | 180,700 |
| Apr 23, 2026 | 20.72 | 20.76 | 20.64 | 20.76 | 20.76 | 0.48% | 152,200 |
| Apr 22, 2026 | 20.62 | 20.96 | 20.62 | 20.66 | 20.66 | 0.29% | 403,100 |
| Apr 21, 2026 | 20.34 | 21.04 | 20.34 | 20.60 | 20.60 | -1.34% | 286,500 |
| Apr 20, 2026 | 21.08 | 21.08 | 20.88 | 20.88 | 20.88 | -0.95% | 486,600 |
| Apr 17, 2026 | 21.38 | 21.38 | 20.80 | 21.08 | 21.08 | - | 839,700 |
| Apr 16, 2026 | 21.60 | 21.60 | 20.90 | 21.08 | 21.08 | -1.95% | 240,500 |
| Apr 15, 2026 | 21.46 | 21.68 | 21.22 | 21.50 | 21.50 | 0.19% | 1,120,000 |
| Apr 14, 2026 | 21.74 | 21.80 | 21.36 | 21.46 | 21.46 | -1.74% | 546,400 |
| Apr 13, 2026 | 21.82 | 22.14 | 21.80 | 21.84 | 21.84 | -0.46% | 969,300 |
| Apr 10, 2026 | 22.10 | 22.20 | 21.76 | 21.94 | 21.94 | -1.17% | 1,562,000 |
| Apr 9, 2026 | 21.54 | 22.22 | 21.54 | 22.20 | 22.20 | 1.09% | 2,537,300 |
| Apr 8, 2026 | 21.74 | 22.24 | 21.40 | 21.96 | 21.96 | -0.99% | 1,009,200 |
| Apr 7, 2026 | 22.20 | 22.60 | 22.00 | 22.18 | 22.18 | -0.09% | 2,036,800 |
| Apr 6, 2026 | 22.80 | 22.80 | 22.18 | 22.20 | 22.20 | -2.97% | 1,016,700 |
| Apr 3, 2026 | 21.90 | 23.18 | 21.90 | 22.88 | 22.88 | 4.57% | 3,414,500 |
| Apr 2, 2026 | 21.42 | 21.98 | 21.36 | 21.88 | 21.88 | 1.67% | 1,142,200 |
| Apr 1, 2026 | 21.70 | 21.70 | 21.38 | 21.52 | 21.52 | 0.09% | 1,639,700 |
| Mar 31, 2026 | 21.18 | 21.62 | 21.18 | 21.50 | 21.50 | 0.09% | 1,749,000 |
| Mar 30, 2026 | 19.72 | 21.60 | 19.72 | 21.48 | 21.48 | 6.76% | 2,104,300 |
| Mar 27, 2026 | 20.12 | 20.28 | 19.96 | 20.12 | 20.12 | -0.10% | 363,000 |
| Mar 26, 2026 | 19.52 | 20.18 | 19.52 | 20.14 | 20.14 | 2.76% | 413,400 |
| Mar 25, 2026 | 19.72 | 19.72 | 19.54 | 19.60 | 19.60 | -1.11% | 2,171,600 |
| Mar 24, 2026 | 19.54 | 20.14 | 19.54 | 19.82 | 19.82 | -0.50% | 1,087,500 |
| Mar 19, 2026 | 19.52 | 20.12 | 19.52 | 19.92 | 19.92 | 1.32% | 1,253,000 |
| Mar 18, 2026 | 19.70 | 19.78 | 19.52 | 19.66 | 19.66 | 0.31% | 314,400 |
| Mar 17, 2026 | 19.76 | 19.76 | 19.60 | 19.60 | 19.60 | -0.10% | 323,300 |
| Mar 16, 2026 | 19.74 | 19.74 | 19.50 | 19.62 | 19.62 | -0.61% | 403,200 |
| Mar 13, 2026 | 19.56 | 19.76 | 19.38 | 19.74 | 19.74 | -0.20% | 393,900 |
| Mar 12, 2026 | 19.50 | 19.78 | 19.46 | 19.78 | 19.78 | 1.23% | 518,900 |
| Mar 11, 2026 | 19.56 | 19.62 | 19.50 | 19.54 | 19.54 | - | 439,900 |
| Mar 10, 2026 | 19.58 | 19.62 | 19.46 | 19.54 | 19.54 | -0.20% | 563,500 |
| Mar 9, 2026 | 19.12 | 19.82 | 19.10 | 19.58 | 19.58 | 1.14% | 1,589,200 |
| 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 |