2445.KL Historical Prices | KUALA LUMPUR KEPONG BHD Stock

TSX

0.84% TSX Ventures 0.00%

KUALA LUMPUR KEPONG BHD (2445.KL)

-Kuala Lumpur

21.70 0.12(0.56%) May 17, 4:50AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 4, 2013	23.10	23.10	22.22	22.82	473,100	22.82
Jan 3, 2013	23.00	23.00	22.72	22.80	429,100	22.80
Jan 2, 2013	23.00	23.00	22.64	22.68	661,400	22.68
Jan 1, 2013	24.00	24.00	24.00	24.00	0	24.00
Dec 31, 2012	21.90	24.00	21.90	24.00	1,190,900	24.00
Dec 28, 2012	22.42	22.42	21.80	21.94	237,200	21.94
Dec 27, 2012	22.08	22.18	22.00	22.10	443,600	22.10
Dec 26, 2012	22.00	22.10	22.00	22.08	84,700	22.08
Dec 25, 2012	22.00	22.00	22.00	22.00	0	22.00
Dec 24, 2012	21.64	22.10	21.64	22.00	468,900	22.00
Dec 21, 2012	21.60	21.72	21.52	21.52	734,500	21.52
Dec 20, 2012	21.78	21.86	21.66	21.80	1,475,600	21.80
Dec 19, 2012	21.60	22.10	21.46	21.78	890,000	21.78
Dec 18, 2012	21.46	21.72	21.44	21.58	823,700	21.58
Dec 17, 2012	21.66	21.70	21.06	21.46	152,000	21.46
Dec 14, 2012	21.56	21.68	21.30	21.32	1,135,100	21.32
Dec 13, 2012	21.34	21.68	21.22	21.58	277,800	21.58
Dec 12, 2012	21.46	21.70	21.14	21.38	1,064,700	21.38
Dec 11, 2012	20.94	21.76	20.94	21.10	752,300	21.10
Dec 10, 2012	20.74	21.00	20.70	20.86	1,005,900	20.86
Dec 7, 2012	20.70	20.76	20.70	20.74	786,100	20.74
Dec 6, 2012	20.60	20.80	20.60	20.70	1,049,000	20.70
Dec 5, 2012	20.94	20.94	20.68	20.70	837,600	20.70
Dec 4, 2012	20.68	20.74	20.64	20.70	426,200	20.70
Dec 3, 2012	20.52	20.68	20.52	20.68	797,900	20.68
Nov 30, 2012	20.74	20.76	20.64	20.64	2,495,000	20.64
Nov 29, 2012	20.72	20.80	20.72	20.72	907,900	20.72
Nov 28, 2012	20.50	20.80	20.50	20.72	2,518,100	20.72
Nov 27, 2012	20.90	20.90	20.50	20.68	1,793,900	20.68
Nov 26, 2012	20.90	20.90	20.52	20.68	1,243,000	20.68
Nov 23, 2012	20.66	20.66	20.62	20.64	895,700	20.64
Nov 22, 2012	20.60	20.98	20.58	20.58	1,668,100	20.58
Nov 21, 2012	20.64	20.64	20.56	20.56	1,296,000	20.56
Nov 20, 2012	20.78	20.78	20.56	20.58	1,891,300	20.58
Nov 19, 2012	20.60	20.62	20.52	20.60	1,090,700	20.60
Nov 16, 2012	20.88	20.92	20.70	20.74	844,200	20.74
Nov 15, 2012	20.80	20.80	20.80	20.80	0	20.80
Nov 14, 2012	20.70	20.82	20.70	20.80	2,868,300	20.80
Nov 13, 2012	20.72	20.72	20.72	20.72	0	20.72
Nov 12, 2012	21.00	21.00	20.72	20.72	543,600	20.72
Nov 9, 2012	21.00	21.00	20.82	20.98	424,500	20.98
Nov 8, 2012	20.98	21.00	20.50	21.00	548,600	21.00
Nov 7, 2012	21.82	21.82	20.98	20.98	314,200	20.98
Nov 6, 2012	21.00	21.04	20.90	21.00	1,133,600	21.00
Nov 5, 2012	21.10	21.32	20.90	21.00	1,553,300	21.00
Nov 2, 2012	21.40	21.40	21.12	21.20	461,800	21.20
Nov 1, 2012	21.28	21.42	21.28	21.38	414,600	21.38
Oct 31, 2012	21.40	23.38	21.34	21.42	485,800	21.42
Oct 30, 2012	21.40	21.40	21.24	21.38	112,600	21.38
Oct 29, 2012	21.40	21.40	21.22	21.38	349,600	21.38
Oct 26, 2012	21.40	21.40	21.40	21.40	0	21.40
Oct 25, 2012	21.40	21.40	21.30	21.40	399,600	21.40
Oct 24, 2012	21.30	21.40	21.20	21.40	201,800	21.40
Oct 23, 2012	21.44	21.44	21.30	21.30	264,300	21.30
Oct 22, 2012	21.44	21.44	21.28	21.32	446,400	21.32
Oct 19, 2012	21.36	21.44	21.36	21.42	618,800	21.42
Oct 18, 2012	21.40	21.50	21.40	21.42	821,800	21.42
Oct 17, 2012	21.34	21.42	21.34	21.38	499,400	21.38
Oct 16, 2012	21.40	21.40	21.32	21.34	639,200	21.34
Oct 15, 2012	21.38	21.40	21.38	21.40	481,500	21.40
Oct 12, 2012	21.50	21.64	21.32	21.40	660,700	21.40
Oct 11, 2012	21.48	21.48	21.26	21.32	163,100	21.32
Oct 10, 2012	21.50	21.50	21.34	21.36	482,300	21.36
Oct 9, 2012	21.50	21.50	21.34	21.36	2,202,400	21.36
Oct 8, 2012	21.64	21.64	21.06	21.48	691,000	21.48
Oct 5, 2012	21.54	21.78	21.36	21.42	1,046,700	21.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MYR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On 2445.KL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KUALA LUMPUR KEPONG BHD (2445.KL)