Canada markets close in 4 hours 7 minutes

Kuala Lumpur Kepong Berhad (2445.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
23.14-0.10 (-0.43%)
At close: 04:55PM MYT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.3023.3023.0423.1423.141,070,600
May 02, 202423.3023.3023.1223.2423.242,331,400
Apr 30, 202423.2023.2023.0623.1423.141,383,900
Apr 29, 202423.1023.4023.0623.2023.203,025,900
Apr 26, 202423.0023.0422.9023.0023.00536,200
Apr 25, 202422.8823.0022.8822.9222.92542,400
Apr 24, 202423.0023.0022.7022.8822.88946,700
Apr 23, 202422.9623.1822.6222.7622.761,218,000
Apr 22, 202422.8623.0022.8622.9022.90632,300
Apr 19, 202422.8823.0022.7022.8622.861,200,200
Apr 18, 202422.5422.8222.5422.7022.70616,000
Apr 17, 202422.8622.8622.3022.6622.66444,400
Apr 16, 202422.9022.9422.8822.9022.90539,000
Apr 15, 202422.7222.9822.7222.9022.90787,700
Apr 12, 202423.1023.1022.7622.7822.78880,000
Apr 09, 202423.2223.2223.0023.0023.00773,600
Apr 08, 202422.9823.1022.9623.0223.02548,100
Apr 05, 202422.7622.8822.7622.8222.82954,000
Apr 04, 202422.8822.9222.7222.7822.781,354,100
Apr 03, 202422.8022.8822.5222.7822.781,086,000
Apr 02, 202422.4422.8022.2422.8022.801,210,200
Apr 01, 202422.4622.6622.4622.5822.58239,300
Mar 29, 202422.1222.5022.0822.4422.44525,900
Mar 27, 202422.4222.4222.1022.3022.30795,200
Mar 26, 202422.0822.4022.0422.3422.341,334,100
Mar 25, 202421.9822.4221.9822.4022.40850,200
Mar 22, 202422.4022.5222.2622.4022.401,051,100
Mar 21, 202422.1022.3822.0222.3022.301,653,100
Mar 20, 202422.0422.2221.9822.0422.041,378,800
Mar 19, 202421.9222.0021.7021.9421.941,047,900
Mar 18, 202421.9222.1421.9022.0222.02889,700
Mar 15, 202422.0022.1421.8822.0022.002,351,200
Mar 14, 202421.8021.9821.7821.9821.981,942,700
Mar 13, 202422.0422.1621.8221.8221.821,280,400
Mar 12, 202422.0022.3021.9622.1422.141,802,400
Mar 11, 202422.0022.1821.9622.1022.10489,600
Mar 08, 202422.0222.2221.9422.0422.04728,100
Mar 07, 202421.9021.9221.8621.9021.90959,100
Mar 06, 202422.2022.2021.8221.8821.881,288,900
Mar 05, 202422.1622.2021.8821.9021.901,631,500
Mar 04, 202422.2422.3622.1822.3222.32971,500
Mar 01, 202422.4022.4621.9822.0422.04972,200
Feb 29, 202422.3022.4621.9022.4022.402,256,100
Feb 28, 202422.2822.5022.1022.1822.181,474,400
Feb 27, 202422.1422.4222.1422.2622.261,022,000
Feb 26, 202422.5022.5022.1822.2422.24571,100
Feb 23, 202422.8622.8622.3622.4822.48405,400
Feb 22, 202422.6022.8622.3822.8622.86819,100
Feb 21, 202422.6022.7022.4822.6022.60963,600
Feb 20, 202422.5622.7422.5622.6022.60533,200
Feb 19, 202422.3222.7422.3222.5222.52257,400
Feb 16, 202422.5022.6022.4622.5422.54563,100
Feb 15, 202422.5022.5822.3622.5022.50580,000
Feb 14, 202422.5022.5822.3222.5422.54547,300
Feb 13, 202422.5022.7022.4822.5822.58480,600
Feb 09, 202422.3022.4822.3022.4422.4487,300
Feb 08, 202422.2422.4422.2022.3222.32776,600
Feb 07, 202422.1022.1021.9222.0222.02390,300
Feb 06, 202422.0222.2821.9422.1022.10710,800
Feb 05, 202422.0222.3022.0222.2222.22364,500
Feb 02, 202422.2222.3822.0022.0222.02525,300
Jan 31, 202422.2822.3022.1622.2222.22968,000
Jan 30, 202422.2022.5022.0222.2822.28293,300
Jan 30, 20240.4 Dividend
Jan 29, 202422.7022.7622.6422.6822.28886,700
Jan 26, 202422.7022.7022.6022.6822.28262,000
Jan 24, 202422.7022.7222.5622.7022.30601,300
Jan 23, 202422.5422.7822.1222.5422.14485,800
Jan 22, 202422.4822.7622.4622.5022.10933,900
Jan 19, 202422.5222.5222.3422.4622.06230,600
Jan 18, 202422.5022.5622.3022.3021.91260,700
Jan 17, 202422.5022.6022.5022.5022.10671,600
Jan 16, 202422.5022.6022.4622.5022.10762,900
Jan 15, 202422.4222.5022.4022.5022.10510,300
Jan 12, 202422.4022.4222.4022.4222.021,055,400
Jan 11, 202422.3022.4422.3022.4022.00849,600
Jan 10, 202422.2422.3222.2422.2821.89650,700
Jan 09, 202422.3422.3622.3022.3021.91546,900
Jan 08, 202422.1822.3821.9222.3021.91539,100
Jan 05, 202422.0022.1021.9622.0021.61596,000
Jan 04, 202421.7622.0021.7222.0021.611,015,500
Jan 03, 202421.6821.9821.6621.7621.38434,200
Jan 02, 202421.8221.8221.6021.6621.28282,200
Dec 29, 202321.8421.8821.7621.8221.44409,200
Dec 28, 202321.9021.9221.7821.8621.47600,900
Dec 27, 202321.8021.9421.8021.9021.51764,000
Dec 26, 202321.8221.9621.8221.8621.47106,100
Dec 22, 202321.8221.9621.8221.8821.4953,100
Dec 21, 202321.6222.0021.5221.9221.53307,200
Dec 20, 202321.5221.8421.5221.6821.30579,900
Dec 19, 202321.4221.5221.4221.5021.12301,100
Dec 18, 202321.4221.5021.4021.4621.08508,100
Dec 15, 202321.6421.6621.4021.4021.022,548,700
Dec 14, 202321.6421.6821.4621.5021.12368,100
Dec 13, 202321.6021.6421.4421.5021.12771,600
Dec 12, 202321.5821.6221.4821.4821.10242,900
Dec 11, 202321.5221.5221.2621.4021.02257,700
Dec 08, 202321.5421.6221.5021.5221.14151,200
Dec 07, 202321.4021.5221.4021.5021.12534,400
Dec 06, 202321.3421.3821.2621.3620.98500,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...