Skip to main content
KTI Landmark Berhad (KLSE:KTI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
+0.005 (0.93%)
At close: Apr 28, 2026

KTI Landmark Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.550.540.550.550.93%126,400
Apr 27, 20260.550.550.530.540.54-0.92%2,750,400
Apr 24, 20260.540.550.530.550.550.93%3,163,100
Apr 23, 20260.530.540.520.540.542.86%4,127,800
Apr 22, 20260.530.540.520.530.52-1,400,300
Apr 21, 20260.510.540.510.530.521.94%5,732,600
Apr 20, 20260.510.520.510.520.51-2,273,900
Apr 17, 20260.520.530.510.520.51-1.90%4,146,900
Apr 16, 20260.530.530.520.530.520.96%2,196,200
Apr 15, 20260.520.530.510.520.52-1,040,700
Apr 14, 20260.510.530.510.520.521.96%2,595,800
Apr 13, 20260.490.510.490.510.513.03%4,567,800
Apr 10, 20260.500.500.500.500.49-1.00%455,600
Apr 9, 20260.470.500.470.500.507.53%5,295,400
Apr 8, 20260.450.470.440.470.464.49%4,973,700
Apr 7, 20260.450.450.430.450.44-2.20%2,836,900
Apr 6, 20260.460.470.450.460.45-2.15%3,848,100
Apr 3, 20260.450.470.440.470.462.20%1,150,900
Apr 2, 20260.470.480.450.460.45-5.21%6,324,900
Apr 1, 20260.460.480.460.480.485.49%9,353,200
Mar 31, 20260.440.460.440.460.454.60%10,239,800
Mar 30, 20260.450.460.440.440.43-5.43%5,660,100
Mar 27, 20260.450.460.430.460.463.37%5,771,900
Mar 26, 20260.430.450.420.450.444.71%7,022,600
Mar 25, 20260.400.430.400.430.424.94%5,279,100
Mar 24, 20260.400.410.400.410.401.25%4,611,600
Mar 19, 20260.400.400.400.400.40-1,963,300
Mar 18, 20260.400.410.400.400.40-1.23%960,100
Mar 17, 20260.410.410.400.410.40-3,175,700
Mar 16, 20260.400.410.400.410.401.25%550,400
Mar 13, 20260.390.400.390.400.401.27%396,800
Mar 12, 20260.400.400.400.400.39-734,600
Mar 11, 20260.400.400.400.400.39-1.25%509,400
Mar 9, 20260.400.400.390.400.401.27%622,200
Mar 6, 20260.400.400.400.400.39-2.47%618,300
Mar 4, 20260.410.410.400.410.401.25%568,300
Mar 3, 20260.400.410.400.400.40-1.23%604,100
Feb 27, 20260.400.410.390.410.403.85%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, 20260.400.400.400.400.39-2.47%8,000
Feb 16, 20260.390.410.390.410.403.85%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, 20260.390.400.390.400.391.28%3,170,200
Feb 10, 20260.390.390.390.390.39-1.27%60,000
Feb 9, 20260.400.400.400.400.39-7,000
Feb 6, 20260.390.400.390.400.391.28%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, 20260.390.390.390.390.38-1.28%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, 20260.390.400.390.400.39-1,450,100
Jan 9, 20260.390.400.390.400.391.28%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, 20250.430.430.420.430.421.19%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, 20250.430.430.430.430.42-2,070,200
Dec 16, 20250.420.430.420.430.42-1,903,100
Dec 15, 20250.430.430.430.430.42-2,239,800
Dec 12, 20250.430.430.420.430.42-1.16%2,099,100
Dec 11, 20250.430.430.420.430.431.18%1,887,400
Dec 10, 20250.420.430.420.430.42-2,149,900
Dec 9, 20250.420.430.410.430.422.41%2,119,700
Dec 8, 20250.410.420.410.420.412.47%180,000
Dec 5, 20250.400.410.400.410.40-3,501,600
Dec 4, 20250.410.410.400.410.40-4,649,300
Dec 3, 20250.400.410.400.410.401.25%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, 20250.400.410.400.410.40-2,435,400
Nov 21, 20250.410.410.400.410.40-2,615,100
Nov 20, 20250.400.410.400.410.40-2,242,000