UK markets closed

Kuala Lumpur Kepong Berhad (2445.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
23.00+0.08 (+0.35%)
At close: 04:53PM MYT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.0023.0422.9023.0023.00536,200
25 Apr 202422.8823.0022.8822.9222.92542,400
24 Apr 202423.0023.0022.7022.8822.88946,700
23 Apr 202422.9623.1822.6222.7622.761,218,000
22 Apr 202422.8623.0022.8622.9022.90632,300
19 Apr 202422.8823.0022.7022.8622.861,200,200
18 Apr 202422.5422.8222.5422.7022.70616,000
17 Apr 202422.8622.8622.3022.6622.66444,400
16 Apr 202422.9022.9422.8822.9022.90539,000
15 Apr 202422.7222.9822.7222.9022.90787,700
12 Apr 202423.1023.1022.7622.7822.78880,000
09 Apr 202423.2223.2223.0023.0023.00773,600
08 Apr 202422.9823.1022.9623.0223.02548,100
05 Apr 202422.7622.8822.7622.8222.82954,000
04 Apr 202422.8822.9222.7222.7822.781,354,100
03 Apr 202422.8022.8822.5222.7822.781,086,000
02 Apr 202422.4422.8022.2422.8022.801,210,200
01 Apr 202422.4622.6622.4622.5822.58239,300
29 Mar 202422.1222.5022.0822.4422.44525,900
27 Mar 202422.4222.4222.1022.3022.30795,200
26 Mar 202422.0822.4022.0422.3422.341,334,100
25 Mar 202421.9822.4221.9822.4022.40850,200
22 Mar 202422.4022.5222.2622.4022.401,051,100
21 Mar 202422.1022.3822.0222.3022.301,653,100
20 Mar 202422.0422.2221.9822.0422.041,378,800
19 Mar 202421.9222.0021.7021.9421.941,047,900
18 Mar 202421.9222.1421.9022.0222.02889,700
15 Mar 202422.0022.1421.8822.0022.002,351,200
14 Mar 202421.8021.9821.7821.9821.981,942,700
13 Mar 202422.0422.1621.8221.8221.821,280,400
12 Mar 202422.0022.3021.9622.1422.141,802,400
11 Mar 202422.0022.1821.9622.1022.10489,600
08 Mar 202422.0222.2221.9422.0422.04728,100
07 Mar 202421.9021.9221.8621.9021.90959,100
06 Mar 202422.2022.2021.8221.8821.881,288,900
05 Mar 202422.1622.2021.8821.9021.901,631,500
04 Mar 202422.2422.3622.1822.3222.32971,500
01 Mar 202422.4022.4621.9822.0422.04972,200
29 Feb 202422.3022.4621.9022.4022.402,256,100
28 Feb 202422.2822.5022.1022.1822.181,474,400
27 Feb 202422.1422.4222.1422.2622.261,022,000
26 Feb 202422.5022.5022.1822.2422.24571,100
23 Feb 202422.8622.8622.3622.4822.48405,400
22 Feb 202422.6022.8622.3822.8622.86819,100
21 Feb 202422.6022.7022.4822.6022.60963,600
20 Feb 202422.5622.7422.5622.6022.60533,200
19 Feb 202422.3222.7422.3222.5222.52257,400
16 Feb 202422.5022.6022.4622.5422.54563,100
15 Feb 202422.5022.5822.3622.5022.50580,000
14 Feb 202422.5022.5822.3222.5422.54547,300
13 Feb 202422.5022.7022.4822.5822.58480,600
09 Feb 202422.3022.4822.3022.4422.4487,300
08 Feb 202422.2422.4422.2022.3222.32776,600
07 Feb 202422.1022.1021.9222.0222.02390,300
06 Feb 202422.0222.2821.9422.1022.10710,800
05 Feb 202422.0222.3022.0222.2222.22364,500
02 Feb 202422.2222.3822.0022.0222.02525,300
31 Jan 202422.2822.3022.1622.2222.22968,000
30 Jan 202422.2022.5022.0222.2822.28293,300
30 Jan 20240.4 Dividend
29 Jan 202422.7022.7622.6422.6822.28886,700
26 Jan 202422.7022.7022.6022.6822.28262,000
24 Jan 202422.7022.7222.5622.7022.30601,300
23 Jan 202422.5422.7822.1222.5422.14485,800
22 Jan 202422.4822.7622.4622.5022.10933,900
19 Jan 202422.5222.5222.3422.4622.06230,600
18 Jan 202422.5022.5622.3022.3021.91260,700
17 Jan 202422.5022.6022.5022.5022.10671,600
16 Jan 202422.5022.6022.4622.5022.10762,900
15 Jan 202422.4222.5022.4022.5022.10510,300
12 Jan 202422.4022.4222.4022.4222.021,055,400
11 Jan 202422.3022.4422.3022.4022.00849,600
10 Jan 202422.2422.3222.2422.2821.89650,700
09 Jan 202422.3422.3622.3022.3021.91546,900
08 Jan 202422.1822.3821.9222.3021.91539,100
05 Jan 202422.0022.1021.9622.0021.61596,000
04 Jan 202421.7622.0021.7222.0021.611,015,500
03 Jan 202421.6821.9821.6621.7621.38434,200
02 Jan 202421.8221.8221.6021.6621.28282,200
29 Dec 202321.8421.8821.7621.8221.44409,200
28 Dec 202321.9021.9221.7821.8621.47600,900
27 Dec 202321.8021.9421.8021.9021.51764,000
26 Dec 202321.8221.9621.8221.8621.47106,100
22 Dec 202321.8221.9621.8221.8821.4953,100
21 Dec 202321.6222.0021.5221.9221.53307,200
20 Dec 202321.5221.8421.5221.6821.30579,900
19 Dec 202321.4221.5221.4221.5021.12301,100
18 Dec 202321.4221.5021.4021.4621.08508,100
15 Dec 202321.6421.6621.4021.4021.022,548,700
14 Dec 202321.6421.6821.4621.5021.12368,100
13 Dec 202321.6021.6421.4421.5021.12771,600
12 Dec 202321.5821.6221.4821.4821.10242,900
11 Dec 202321.5221.5221.2621.4021.02257,700
08 Dec 202321.5421.6221.5021.5221.14151,200
07 Dec 202321.4021.5221.4021.5021.12534,400
06 Dec 202321.3421.3821.2621.3620.98500,600
05 Dec 202321.4021.4021.3421.3821.00332,300
04 Dec 202321.5621.5621.3021.4021.02258,300
01 Dec 202321.4421.4421.3021.3020.92573,900
30 Nov 202321.3221.8821.2421.8821.492,254,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...