Skip to main content
M K Land Holdings Berhad (KLSE:MKLAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
+0.005 (3.85%)
At close: Mar 6, 2026

M K Land Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.140.130.130.13-3.70%562,500
Mar 6, 20260.130.140.130.140.143.85%225,000
Mar 5, 20260.130.140.130.130.13-3.70%65,900
Mar 4, 20260.130.140.130.140.14-322,900
Mar 3, 20260.130.140.130.140.14-30,000
Mar 2, 20260.140.140.130.140.14-3.57%1,622,500
Feb 27, 20260.140.140.140.140.14-3.45%185,000
Feb 26, 20260.140.150.140.150.15-84,000
Feb 25, 20260.140.150.140.150.15-133,000
Feb 24, 20260.140.150.140.150.153.57%273,900
Feb 23, 20260.140.150.140.140.14-508,300
Feb 20, 20260.140.140.140.140.14-3.45%145,100
Feb 19, 20260.140.150.140.150.153.57%498,000
Feb 12, 20260.140.140.140.140.14-2,000
Feb 11, 20260.140.140.140.140.143.70%112,900
Feb 10, 20260.140.140.140.140.14-3.57%327,200
Feb 9, 20260.140.140.140.140.14-96,800
Feb 6, 20260.140.140.140.140.14-640,500
Feb 5, 20260.140.140.140.140.14-67,800
Feb 4, 20260.140.150.140.140.14-610,100
Feb 3, 20260.140.140.140.140.14-930,000
Jan 30, 20260.150.150.140.140.14-6.67%368,400
Jan 29, 20260.140.150.140.150.153.45%212,000
Jan 28, 20260.150.150.140.150.15-979,200
Jan 27, 20260.140.150.140.150.15-1,819,500
Jan 26, 20260.150.150.140.150.15-80,000
Jan 23, 20260.140.150.140.150.15-551,000
Jan 22, 20260.140.150.140.150.15-78,100
Jan 21, 20260.140.150.140.150.153.57%988,700
Jan 20, 20260.150.150.140.140.14-3.45%47,800
Jan 19, 20260.150.150.140.150.15-332,300
Jan 16, 20260.150.150.150.150.15-3.33%227,800
Jan 15, 20260.150.150.150.150.15-180,000
Jan 14, 20260.150.150.150.150.15-50,000
Jan 13, 20260.150.150.150.150.15-27,100
Jan 12, 20260.150.150.150.150.153.45%619,300
Jan 9, 20260.150.150.150.150.15-31,000
Jan 8, 20260.150.150.150.150.15-172,100
Jan 7, 20260.150.160.150.150.15-2,074,000
Jan 6, 20260.140.150.140.150.153.57%20,000
Jan 5, 20260.140.150.140.140.14-167,200
Jan 2, 20260.150.150.140.140.14-138,000
Dec 31, 20250.140.140.140.140.14-3.45%118,800
Dec 30, 20250.140.150.140.150.15-87,800
Dec 29, 20250.140.150.140.150.153.57%405,300
Dec 26, 20250.140.140.140.140.14-50,900
Dec 24, 20250.140.150.140.140.14-263,500
Dec 23, 20250.140.150.140.140.14-3.45%191,600
Dec 22, 20250.140.150.140.150.15-206,400
Dec 19, 20250.140.150.140.150.15-293,200
Dec 18, 20250.150.150.140.150.15-133,600
Dec 17, 20250.150.150.140.150.15-555,000
Dec 16, 20250.150.150.140.150.15-145,000
Dec 15, 20250.150.150.140.150.153.57%364,000
Dec 12, 20250.140.150.140.140.14-3.45%233,800
Dec 11, 20250.150.150.150.150.15-3.33%97,000
Dec 10, 20250.150.150.140.150.153.45%31,200
Dec 9, 20250.150.150.140.150.15-3.33%514,900
Dec 8, 20250.150.150.150.150.153.45%577,700
Dec 5, 20250.150.150.150.150.15-366,800
Dec 4, 20250.150.150.140.150.15-468,300
Dec 3, 20250.150.150.140.150.15-3.33%329,200
Dec 2, 20250.150.150.150.150.15-190,200
Dec 1, 20250.150.150.150.150.153.45%7,000
Nov 28, 20250.150.150.150.150.15-3.33%86,000
Nov 27, 20250.150.150.150.150.153.45%210,600
Nov 25, 20250.150.150.150.150.15-3.33%6,900
Nov 24, 20250.150.150.150.150.153.45%290,200
Nov 21, 20250.150.150.150.150.15-3.33%225,500
Nov 20, 20250.150.150.150.150.15-110,800
Nov 19, 20250.150.150.150.150.15-29,100
Nov 18, 20250.150.150.150.150.15-166,100
Nov 17, 20250.150.150.150.150.15-16,400
Nov 14, 20250.150.150.150.150.15-190,400
Nov 13, 20250.150.150.150.150.15-77,100
Nov 12, 20250.150.150.150.150.15-110,500
Nov 11, 20250.160.160.150.150.15-3.23%397,000
Nov 10, 20250.150.160.150.160.16-157,800
Nov 7, 20250.150.160.150.160.16-57,800
Nov 6, 20250.150.160.150.160.16-102,900
Nov 5, 20250.150.160.150.160.163.33%264,600
Nov 4, 20250.170.170.150.150.15-9.09%3,812,300
Nov 3, 20250.170.170.170.170.17-2.94%543,900
Oct 31, 20250.170.170.160.170.17-188,900
Oct 30, 20250.170.170.160.170.17-100,500
Oct 29, 20250.170.170.170.170.17-458,800
Oct 28, 20250.170.170.170.170.17-140,900
Oct 27, 20250.170.170.170.170.17-82,200
Oct 24, 20250.170.170.170.170.17-214,000
Oct 23, 20250.170.170.170.170.17-2.86%1,400
Oct 22, 20250.170.180.170.180.18-212,700
Oct 21, 20250.170.180.170.180.182.94%695,100
Oct 17, 20250.180.180.170.170.17-5.56%899,300
Oct 16, 20250.160.180.160.180.189.09%2,614,500
Oct 15, 20250.160.170.160.170.173.13%122,800
Oct 14, 20250.160.170.160.160.16-828,300
Oct 13, 20250.160.160.160.160.16-395,300
Oct 10, 20250.160.170.160.160.16-448,300
Oct 9, 20250.170.170.160.160.16-3.03%1,081,000
Oct 8, 20250.160.170.160.170.1710.00%5,226,300