Skip to main content
KTI Landmark Berhad (KLSE:KTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
0.00 (0.00%)
At close: Dec 5, 2025

KTI Landmark Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20250.420.430.420.430.431.19%1,978,400
Sep 29, 20250.420.420.410.420.42-1,768,400
Sep 26, 20250.420.430.420.420.42-1,487,800
Sep 25, 20250.410.420.410.420.423.70%2,519,300
Sep 24, 20250.410.410.410.410.41-1.22%112,800
Sep 23, 20250.400.410.400.410.412.50%1,295,400
Sep 22, 20250.410.410.400.400.40-1.23%3,009,400
Sep 19, 20250.410.410.410.410.41-1.22%75,300
Sep 18, 20250.420.420.410.410.41-1.20%2,855,400
Sep 17, 20250.410.420.410.420.421.22%173,600
Sep 12, 20250.410.420.410.410.41-2,643,200
Sep 11, 20250.420.420.410.410.41-1,243,400
Sep 10, 20250.420.420.410.410.41-1.20%34,200
Sep 9, 20250.400.420.400.420.423.75%2,146,700
Sep 8, 20250.400.400.400.400.40-1,900
Sep 4, 20250.400.400.400.400.40-1,773,700
Sep 3, 20250.410.410.400.400.40-1.23%84,300
Sep 2, 20250.410.410.400.410.41-787,000
Aug 29, 20250.400.410.400.410.411.25%966,300
Aug 28, 20250.410.410.400.400.40-81,500
Aug 27, 20250.410.410.400.400.40-2.44%730,400
Aug 26, 20250.410.410.400.410.412.50%350,100
Aug 25, 20250.400.400.400.400.40-34,900
Aug 22, 20250.400.410.400.400.40-1.23%366,500
Aug 21, 20250.410.410.400.410.41-184,300
Aug 20, 20250.410.410.400.410.41-2.41%713,000
Aug 19, 20250.420.420.410.420.42-1.19%798,900
Aug 18, 20250.400.420.400.420.425.00%1,730,100
Aug 15, 20250.400.400.400.400.40-33,800
Aug 14, 20250.410.410.400.400.40-2.44%2,023,900
Aug 13, 20250.410.420.410.410.41-194,100
Aug 12, 20250.410.420.410.410.41-1.20%419,200
Aug 11, 20250.410.420.410.420.421.22%1,594,900
Aug 8, 20250.420.420.410.410.41-1.20%35,600
Aug 7, 20250.420.420.410.420.42-485,800
Aug 6, 20250.420.420.410.420.42-3,310,000
Aug 5, 20250.420.420.410.420.42-1.19%1,842,400
Aug 4, 20250.420.430.420.420.421.20%5,563,000
Aug 1, 20250.420.430.410.420.42-1.19%1,920,200
Jul 31, 20250.420.430.410.420.421.20%2,699,000
Jul 30, 20250.410.420.410.420.421.22%2,066,600
Jul 29, 20250.410.420.400.410.41-2,413,100
Jul 28, 20250.420.420.410.410.41-1.20%2,793,500
Jul 25, 20250.410.420.400.420.422.47%2,096,100
Jul 24, 20250.420.420.410.410.41-3.57%2,015,300
Jul 23, 20250.430.430.420.420.42-1.18%1,486,900
Jul 22, 20250.420.430.420.430.431.19%3,671,500
Jul 21, 20250.420.430.420.420.421.20%3,443,000
Jul 18, 20250.410.420.410.420.422.47%3,167,400
Jul 17, 20250.410.420.400.410.411.25%5,248,400
Jul 16, 20250.400.410.400.400.401.27%519,800
Jul 15, 20250.400.400.400.400.40-3,172,900
Jul 14, 20250.390.400.380.400.403.95%3,096,500
Jul 11, 20250.390.390.380.380.38-1.30%609,000
Jul 10, 20250.390.390.390.390.39-1.28%1,006,800