Skip to main content
KTI Landmark Berhad (KLSE:KTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
-0.010 (-2.47%)
At close: Mar 6, 2026

KTI Landmark Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.400.390.400.401.27%622,200
Mar 6, 20260.400.400.400.400.40-2.47%618,300
Mar 4, 20260.410.410.400.410.411.25%568,300
Mar 3, 20260.400.410.400.400.40-1.23%604,100
Feb 27, 20260.400.410.390.410.413.85%1,213,300
Feb 25, 20260.400.400.390.390.39-2.50%306,800
Feb 24, 20260.400.400.400.400.40-300,000
Feb 23, 20260.400.400.400.400.401.27%291,500
Feb 19, 20260.400.400.400.400.40-2.47%8,000
Feb 16, 20260.390.410.390.410.413.85%275,500
Feb 13, 20260.390.400.390.390.39-1,613,100
Feb 12, 20260.400.400.390.390.39-1.27%73,000
Feb 11, 20260.390.400.390.400.401.28%3,170,200
Feb 10, 20260.390.390.390.390.39-1.27%60,000
Feb 9, 20260.400.400.400.400.40-7,000
Feb 6, 20260.390.400.390.400.401.28%1,261,000
Feb 5, 20260.390.390.390.390.39-710,000
Feb 4, 20260.390.390.390.390.39-260,900
Feb 3, 20260.390.390.390.390.39-2,390,000
Jan 30, 20260.390.390.390.390.39-406,700
Jan 29, 20260.390.390.390.390.39-3,634,400
Jan 28, 20260.390.400.390.390.39-100,100
Jan 27, 20260.390.390.390.390.39-118,500
Jan 26, 20260.390.390.390.390.39-2,498,000
Jan 22, 20260.390.390.390.390.39-26,100
Jan 21, 20260.390.400.390.390.39-2,236,900
Jan 19, 20260.390.390.390.390.39-1,859,000
Jan 16, 20260.390.390.380.390.391.30%514,800
Jan 15, 20260.390.390.390.390.39-1.28%31,400
Jan 14, 20260.390.390.390.390.39-2,470,800
Jan 13, 20260.400.400.390.390.39-1.27%194,600
Jan 12, 20260.390.400.390.400.40-1,450,100
Jan 9, 20260.390.400.390.400.401.28%1,261,800
Jan 8, 20260.390.390.390.390.39-1,448,000
Jan 7, 20260.390.390.390.390.39-2,038,400
Jan 6, 20260.400.400.390.390.39-2.50%3,130,000
Jan 5, 20260.410.410.400.400.40-2.44%1,870,500
Jan 2, 20260.410.410.410.410.41-2,175,000
Dec 31, 20250.420.420.410.410.41-2.38%2,178,400
Dec 30, 20250.420.420.420.420.422.44%2,382,300
Dec 29, 20250.410.410.410.410.41-2,378,100
Dec 26, 20250.420.420.410.410.41-2.38%1,694,300
Dec 24, 20250.420.420.410.420.42-2,424,100
Dec 23, 20250.420.430.420.420.42-1.18%1,788,100
Dec 22, 20250.430.430.420.430.431.19%2,592,600
Dec 19, 20250.420.420.420.420.42-2,060,000
Dec 18, 20250.430.430.420.420.42-1.18%2,568,500
Dec 17, 20250.430.430.430.430.43-2,070,200
Dec 16, 20250.420.430.420.430.43-1,903,100
Dec 15, 20250.430.430.430.430.43-2,239,800
Dec 12, 20250.430.430.420.430.43-1.16%2,099,100
Dec 11, 20250.430.430.420.430.431.18%1,887,400
Dec 10, 20250.420.430.420.430.43-2,149,900
Dec 9, 20250.420.430.410.430.432.41%2,119,700
Dec 8, 20250.410.420.410.420.422.47%180,000
Dec 5, 20250.400.410.400.410.41-3,501,600
Dec 4, 20250.410.410.400.410.41-4,649,300
Dec 3, 20250.400.410.400.410.411.25%3,415,800
Dec 2, 20250.410.410.400.400.40-604,900
Dec 1, 20250.400.400.400.400.40-2,705,400
Nov 28, 20250.400.400.400.400.40-1,835,400
Nov 27, 20250.400.410.400.400.40-2,546,400
Nov 26, 20250.400.410.400.400.40-1,795,400
Nov 25, 20250.400.400.400.400.40-1.23%3,772,600
Nov 24, 20250.400.410.400.410.41-2,435,400
Nov 21, 20250.410.410.400.410.41-2,615,100
Nov 20, 20250.400.410.400.410.41-2,242,000
Nov 18, 20250.400.410.400.410.41-4,699,300
Nov 17, 20250.400.410.400.410.41-7,300
Nov 14, 20250.400.410.400.410.41-1,529,500
Nov 13, 20250.400.410.400.410.411.25%1,508,900
Nov 12, 20250.400.400.400.400.40-1.23%12,600
Nov 11, 20250.410.410.400.410.41-1,086,800
Nov 10, 20250.410.410.400.410.41-1,432,100
Nov 7, 20250.400.410.400.410.411.25%1,047,100
Nov 6, 20250.400.400.400.400.40-1.23%61,000
Nov 5, 20250.400.410.400.410.411.25%3,868,300
Nov 4, 20250.400.400.400.400.40-2.44%82,700
Oct 31, 20250.410.410.400.410.411.23%3,590,300
Oct 30, 20250.410.410.410.410.41-1.22%348,700
Oct 29, 20250.410.410.410.410.41-1,923,400
Oct 28, 20250.410.410.410.410.41-2,180,300
Oct 27, 20250.410.410.410.410.411.23%498,000
Oct 24, 20250.410.410.400.410.41-1.22%4,770,200
Oct 23, 20250.410.410.410.410.41-2,083,500
Oct 22, 20250.410.410.410.410.41-55,200
Oct 21, 20250.410.420.410.410.411.23%2,568,000
Oct 17, 20250.410.420.410.410.41-3,090,800
Oct 16, 20250.410.410.410.410.41-1.22%535,300
Oct 15, 20250.410.420.410.410.411.23%3,182,800
Oct 14, 20250.410.410.410.410.41-2,574,800
Oct 13, 20250.410.410.410.410.41-180,300
Oct 10, 20250.420.420.410.410.41-2.41%3,165,900
Oct 9, 20250.420.430.420.420.42-1.19%2,378,700
Oct 8, 20250.420.430.420.420.421.20%602,800
Oct 7, 20250.420.420.410.420.42-1.19%1,982,800
Oct 6, 20250.420.420.410.420.42-1,837,500
Oct 3, 20250.420.420.420.420.421.20%700,300
Oct 2, 20250.430.430.420.420.42-2.35%1,997,300
Oct 1, 20250.430.440.420.430.43-1,607,900