Skip to main content
Lotus KFM Berhad (KLSE:LOTUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Apr 29, 2026

Lotus KFM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.10-135,100
Apr 27, 20260.100.100.100.100.10-500
Apr 23, 20260.100.100.090.100.10-50,100
Apr 22, 20260.100.100.090.100.10-519,800
Apr 21, 20260.090.100.090.100.105.56%104,100
Apr 20, 20260.090.090.090.090.09-20,200
Apr 17, 20260.100.100.090.090.09-5.26%20,000
Apr 16, 20260.100.100.100.100.10-145,000
Apr 13, 20260.100.100.100.100.10-100
Apr 10, 20260.090.100.090.100.10-258,800
Apr 9, 20260.100.100.090.100.10-318,900
Apr 8, 20260.090.100.090.100.105.56%242,400
Apr 7, 20260.090.090.090.090.09-13,000
Apr 6, 20260.100.100.090.090.09-5.26%450,200
Apr 2, 20260.100.100.090.100.10-5.00%365,100
Apr 1, 20260.100.100.100.100.10-689,000
Mar 30, 20260.100.100.100.100.10-110,500
Mar 27, 20260.100.100.100.100.10-105,000
Mar 25, 20260.100.100.100.100.10-91,300
Mar 24, 20260.100.100.100.100.10-4.76%52,400
Mar 18, 20260.110.110.100.110.11-308,800
Mar 17, 20260.110.110.110.110.11-4.55%200,000
Mar 16, 20260.110.110.110.110.114.76%40,100
Mar 13, 20260.110.110.110.110.11-4.55%13,000
Mar 12, 20260.110.110.110.110.1110.00%81,700
Mar 10, 20260.100.100.100.100.10-70,000
Mar 9, 20260.100.100.100.100.10-155,500
Mar 6, 20260.110.110.100.100.10-4.76%132,500
Mar 5, 20260.110.110.110.110.11-26,800
Mar 4, 20260.110.110.100.110.11-4.55%320,000
Mar 3, 20260.110.110.110.110.11-6,000
Mar 2, 20260.110.110.110.110.11-1,000
Feb 27, 20260.110.110.110.110.11-200
Feb 26, 20260.110.110.110.110.11-30,600
Feb 25, 20260.110.120.110.110.11-53,800
Feb 24, 20260.110.110.110.110.114.76%78,500
Feb 23, 20260.110.110.110.110.11-10,000
Feb 20, 20260.110.110.110.110.11-53,300
Feb 19, 20260.110.110.100.110.11-199,500
Feb 16, 20260.110.120.100.110.11-994,200
Feb 13, 20260.110.110.110.110.11-4.55%60,800
Feb 12, 20260.110.110.110.110.11-4.35%176,100
Feb 11, 20260.110.120.110.120.129.52%371,700
Feb 10, 20260.110.110.100.110.115.00%106,000
Feb 9, 20260.110.110.100.100.10-4.76%55,700
Feb 6, 20260.110.110.100.110.115.00%177,900
Feb 5, 20260.100.100.100.100.10-4.76%192,000
Feb 4, 20260.110.110.110.110.11-18,800
Jan 30, 20260.110.110.110.110.11-4.55%1,000
Jan 29, 20260.110.110.110.110.114.76%27,000
Jan 28, 20260.110.110.110.110.11-130,600
Jan 27, 20260.110.110.110.110.11-66,200
Jan 26, 20260.110.110.110.110.11-213,400
Jan 23, 20260.110.110.110.110.11-21,400
Jan 22, 20260.100.110.100.110.11-184,000
Jan 20, 20260.110.110.110.110.11-4.55%26,100
Jan 19, 20260.110.110.110.110.11-1,000
Jan 15, 20260.110.110.110.110.11-800
Jan 14, 20260.110.110.110.110.1110.00%171,100
Jan 13, 20260.110.110.100.100.10-119,300
Jan 12, 20260.100.100.100.100.10-4.76%3,500
Jan 9, 20260.110.110.110.110.11-263,500
Jan 7, 20260.110.110.110.110.11-4.55%200
Jan 6, 20260.110.110.110.110.114.76%81,200
Jan 5, 20260.110.110.110.110.11-10,000
Jan 2, 20260.110.110.110.110.11-2,900
Dec 31, 20250.110.110.110.110.11-4.55%113,000
Dec 30, 20250.110.110.110.110.11-56,800
Dec 29, 20250.110.110.110.110.11-20,000
Dec 26, 20250.110.110.110.110.11-166,500
Dec 24, 20250.110.110.110.110.11-100
Dec 22, 20250.110.110.100.110.114.76%699,500
Dec 19, 20250.110.110.110.110.11-65,600
Dec 18, 20250.110.110.110.110.11-66,000
Dec 17, 20250.110.110.110.110.11-4,000
Dec 16, 20250.110.110.110.110.11-175,000
Dec 15, 20250.110.110.110.110.11-90,000
Dec 12, 20250.110.110.110.110.11-342,600
Dec 10, 20250.110.110.110.110.115.00%103,400
Dec 9, 20250.110.110.100.100.10-4.76%52,400
Dec 8, 20250.110.110.110.110.11-66,600
Dec 5, 20250.110.110.110.110.11-201,000
Dec 4, 20250.110.110.100.110.11-707,400
Dec 2, 20250.110.110.110.110.11-2,500
Dec 1, 20250.100.110.100.110.11-69,200
Nov 28, 20250.110.110.110.110.11-10,700
Nov 27, 20250.110.110.110.110.11-519,600
Nov 26, 20250.110.110.110.110.11-50,400
Nov 24, 20250.110.110.110.110.11-50,000
Nov 21, 20250.110.110.110.110.11-169,800
Nov 20, 20250.110.110.110.110.11-182,000
Nov 19, 20250.110.110.110.110.11-495,000
Nov 18, 20250.120.120.100.110.11-8.70%3,182,000
Nov 17, 20250.120.120.120.120.12-4.17%285,200
Nov 14, 20250.120.120.120.120.12-147,500
Nov 11, 20250.120.120.120.120.12-62,500
Nov 10, 20250.120.120.120.120.12-382,200
Nov 5, 20250.120.120.120.120.12-4.00%693,500
Nov 4, 20250.120.130.120.130.13-110,000
Nov 3, 20250.130.130.130.130.13-44,000