Kuala Lumpur - Delayed Quote
MYR
Kelington Group Berhad (0151.KL)
8.44
-0.08
(-0.94%)
As of 10:23:20 AM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.48
8.48
8.38
8.45
8.45
193,900
Oct 30, 2026
8.54
8.60
8.43
8.52
8.52
851,100
Oct 29, 2026
8.68
8.69
8.48
8.56
8.56
1,024,000
Oct 28, 2026
8.58
8.69
8.50
8.68
8.68
1,466,300
Oct 27, 2026
8.46
8.58
8.36
8.58
8.58
2,477,900
Oct 26, 2026
8.50
8.50
8.35
8.40
8.40
1,769,000
Oct 23, 2026
8.35
8.55
8.30
8.53
8.53
1,226,300
Oct 22, 2026
8.50
8.55
8.36
8.38
8.38
3,234,400
Oct 21, 2026
8.35
8.53
8.35
8.53
8.53
2,156,900
Oct 20, 2026
8.40
8.41
8.35
8.35
8.35
1,776,000
Oct 19, 2026
8.25
8.44
8.10
8.40
8.40
2,988,700
Oct 16, 2026
8.55
8.58
8.35
8.35
8.35
6,133,700
Oct 15, 2026
8.49
8.50
8.36
8.50
8.50
2,531,500
Oct 14, 2026
8.50
8.68
8.35
8.68
8.68
2,790,500
Oct 13, 2026
8.79
8.81
8.36
8.50
8.50
7,063,500
Oct 12, 2026
8.63
8.79
8.62
8.73
8.73
579,700
Oct 9, 2026
8.68
8.87
8.63
8.63
8.63
1,433,200
Oct 8, 2026
8.95
8.95
8.59
8.68
8.68
2,622,500
Oct 7, 2026
9.02
9.10
8.85
8.95
8.95
1,013,500
Oct 6, 2026
9.13
9.23
8.98
9.02
9.02
2,640,800
Oct 5, 2026
8.63
9.21
8.58
9.12
9.12
4,355,300
Oct 2, 2026
8.57
8.64
8.49
8.63
8.63
606,500
Oct 1, 2026
8.63
8.69
8.50
8.57
8.57
1,616,100
Sep 30, 2026
8.73
8.80
8.61
8.63
8.63
1,026,700
Sep 29, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.72
8.81
8.65
8.73
8.73
961,500
Sep 28, 2026
8.99
8.99
8.71
8.72
8.69
946,100
Sep 25, 2026
8.77
9.00
8.77
8.99
8.96
2,063,400
Sep 24, 2026
8.75
8.79
8.66
8.77
8.74
1,307,500
Sep 23, 2026
8.74
8.81
8.61
8.75
8.72
2,164,500
Sep 22, 2026
8.68
8.76
8.66
8.71
8.68
1,533,200
Sep 21, 2026
8.74
8.74
8.50
8.60
8.57
2,202,500
Sep 18, 2026
8.58
8.75
8.48
8.75
8.72
2,969,200
Sep 17, 2026
8.42
8.55
8.31
8.53
8.50
2,334,700
Sep 15, 2026
8.67
8.84
8.41
8.48
8.45
6,025,800
Sep 14, 2026
8.46
8.68
8.10
8.62
8.59
5,802,200
Sep 11, 2026
8.60
8.60
8.33
8.46
8.43
5,143,700
Sep 10, 2026
8.65
8.65
8.46
8.65
8.62
2,083,000
Sep 9, 2026
8.69
8.75
8.61
8.65
8.62
2,236,700
Sep 8, 2026
8.55
8.70
8.54
8.69
8.66
2,173,000
Sep 7, 2026
8.73
8.73
8.51
8.55
8.52
2,483,900
Sep 4, 2026
8.78
8.81
8.62
8.69
8.66
4,092,800
Sep 3, 2026
8.66
8.77
8.59
8.75
8.72
3,889,900
Sep 2, 2026
8.80
8.80
8.55
8.57
8.54
6,360,400
Sep 1, 2026
9.10
9.13
8.76
8.84
8.81
3,324,300
Aug 28, 2026
9.20
9.25
9.08
9.20
9.17
3,871,100
Aug 27, 2026
8.95
9.20
8.88
9.15
9.12
3,471,200
Aug 26, 2026
8.37
8.96
8.37
8.94
8.91
7,778,700
Aug 24, 2026
8.62
8.76
8.33
8.36
8.33
3,976,100
Aug 21, 2026
9.00
9.00
8.56
8.61
8.58
7,454,600
Aug 20, 2026
8.99
9.03
8.90
9.00
8.97
1,755,100
Aug 19, 2026
8.88
8.99
8.81
8.99
8.96
2,753,900
Aug 18, 2026
8.56
9.01
8.56
9.00
8.97
5,271,700
Aug 17, 2026
8.70
8.70
8.54
8.54
8.51
1,547,900
Aug 14, 2026
8.72
8.80
8.62
8.70
8.67
3,900,200
Aug 13, 2026
8.71
8.77
8.63
8.73
8.70
2,554,500
Aug 12, 2026
8.61
8.80
8.56
8.76
8.73
2,129,500
Aug 11, 2026
8.66
8.76
8.58
8.63
8.60
2,725,700
Aug 10, 2026
8.80
8.83
8.65
8.70
8.67
3,513,700
Aug 7, 2026
8.88
8.88
8.70
8.78
8.75
1,740,100
Aug 6, 2026
8.78
8.90
8.66
8.85
8.82
1,724,300
Aug 5, 2026
8.72
8.75
8.55
8.75
8.72
3,680,400
Aug 4, 2026
8.32
8.72
8.32
8.72
8.69
3,698,700
Aug 3, 2026
8.32
8.40
8.20
8.20
8.17
4,646,400
Jul 31, 2026
8.12
8.45
8.08
8.31
8.28
5,140,300
Jul 30, 2026
8.00
8.08
7.93
8.04
8.01
1,756,900
Jul 29, 2026
7.90
8.06
7.79
8.05
8.02
3,843,300
Jul 28, 2026
8.19
8.19
7.82
7.90
7.87
3,867,300
Jul 27, 2026
8.10
8.21
8.01
8.21
8.18
2,175,900
Jul 24, 2026
7.98
8.14
7.89
8.01
7.98
900,100
Jul 23, 2026
8.16
8.17
7.99
8.02
7.99
998,600
Jul 22, 2026
8.03
8.21
7.97
8.08
8.05
2,703,600
Jul 21, 2026
7.77
8.07
7.74
8.03
8.00
3,136,200
Jul 20, 2026
7.48
7.80
7.47
7.78
7.75
4,580,300
Jul 17, 2026
7.78
7.83
7.41
7.50
7.47
6,010,100
Jul 16, 2026
7.77
7.90
7.62
7.83
7.80
1,781,300
Jul 15, 2026
7.64
7.80
7.55
7.77
7.74
3,871,600
Jul 14, 2026
7.70
7.74
7.50
7.63
7.60
4,817,200
Jul 13, 2026
7.96
7.96
7.69
7.70
7.67
3,018,000
Jul 10, 2026
7.99
8.06
7.89
7.96
7.93
2,594,200
Jul 9, 2026
7.70
8.00
7.66
7.98
7.95
3,088,900
Jul 8, 2026
7.78
7.78
7.61
7.70
7.67
2,026,000
Jul 7, 2026
7.80
7.92
7.63
7.77
7.74
2,067,300
Jul 6, 2026
8.00
8.00
7.74
7.80
7.77
2,252,600
Jul 3, 2026
7.89
8.05
7.89
8.00
7.97
1,509,500
Jul 2, 2026
8.20
8.20
7.95
7.98
7.95
2,531,600
Jul 1, 2026
7.95
8.25
7.95
8.25
8.22
1,851,700
Jun 30, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.90
8.11
7.81
8.00
7.97
2,977,100
Jun 29, 2026
7.85
7.96
7.78
7.93
7.87
3,799,700
Jun 26, 2026
7.90
7.90
7.69
7.81
7.75
2,403,200
Jun 25, 2026
7.55
7.97
7.45
7.94
7.88
8,573,900
Jun 24, 2026
7.28
7.55
7.26
7.54
7.49
5,541,800
Jun 23, 2026
7.70
7.70
7.26
7.28
7.23
5,864,300
Jun 22, 2026
7.88
7.88
7.67
7.72
7.66
1,273,400
Jun 19, 2026
7.81
7.89
7.68
7.89
7.83
3,416,800
Jun 18, 2026
7.76
7.86
7.66
7.80
7.74
4,511,600
Jun 16, 2026
7.92
7.92
7.72
7.76
7.70
2,032,000
Jun 15, 2026
7.72
7.94
7.72
7.91
7.85
5,700,100
Jun 12, 2026
7.78
7.82
7.64
7.71
7.65
2,169,600
Jun 11, 2026
7.60
7.78
7.54
7.72
7.66
3,455,100
Jun 10, 2026
7.59
7.78
7.51
7.67
7.61
4,089,900
Jun 9, 2026
7.48
7.65
7.42
7.65
7.59
2,754,300
Jun 8, 2026
7.38
7.52
7.31
7.42
7.37
6,269,600
Jun 5, 2026
7.86
7.86
7.55
7.65
7.59
5,562,100
Jun 4, 2026
7.81
7.91
7.70
7.90
7.84
8,227,600
Jun 3, 2026
7.63
7.83
7.53
7.81
7.75
4,315,400
May 29, 2026
7.51
7.88
7.51
7.63
7.57
6,114,700
May 28, 2026
7.35
7.57
7.29
7.43
7.38
4,636,100
May 26, 2026
7.30
7.67
7.02
7.32
7.27
7,026,700
May 25, 2026
7.31
7.42
7.16
7.33
7.28
4,236,800
May 22, 2026
7.10
7.29
7.06
7.25
7.20
2,909,200
May 21, 2026
7.15
7.32
7.06
7.09
7.04
3,871,200
May 20, 2026
6.99
7.15
6.80
7.14
7.09
3,704,100
May 19, 2026
6.91
7.03
6.91
6.98
6.93
1,915,600
May 18, 2026
6.88
6.98
6.71
6.91
6.86
5,447,500
May 15, 2026
7.30
7.45
6.95
6.96
6.91
6,982,300
May 14, 2026
6.70
7.38
6.65
7.30
7.25
14,093,100
May 13, 2026
6.53
6.73
6.41
6.72
6.67
3,869,200
May 12, 2026
6.24
6.56
6.18
6.53
6.48
5,919,900
May 11, 2026
6.24
6.28
6.12
6.20
6.16
664,300
May 8, 2026
6.25
6.28
6.14
6.24
6.20
2,389,500
May 7, 2026
6.27
6.35
6.20
6.28
6.23
4,749,500
May 6, 2026
6.20
6.32
6.16
6.24
6.20
2,937,800
May 5, 2026
6.14
6.17
6.02
6.14
6.10
1,670,500
May 4, 2026
5.97
6.16
5.97
6.14
6.10
4,059,300
Apr 30, 2026
6.11
6.15
5.93
5.97
5.93
3,919,500
Apr 29, 2026
6.19
6.28
6.09
6.15
6.11
2,506,500
Apr 28, 2026
6.38
6.38
6.21
6.22
6.18
2,457,700
Apr 27, 2026
6.25
6.48
6.24
6.38
6.33
3,174,600
Apr 24, 2026
6.00
6.33
6.00
6.25
6.20
7,212,900
Apr 23, 2026
5.70
6.10
5.70
5.98
5.94
8,559,000
Apr 22, 2026
5.66
5.74
5.52
5.69
5.65
3,004,700
Apr 21, 2026
5.57
5.68
5.49
5.66
5.62
3,212,800
Apr 20, 2026
5.65
5.68
5.53
5.57
5.53
2,858,900
Apr 17, 2026
5.63
5.68
5.58
5.66
5.62
2,613,000
Apr 16, 2026
5.46
5.64
5.46
5.63
5.59
5,657,600
Apr 15, 2026
5.31
5.48
5.31
5.44
5.40
4,740,500
Apr 14, 2026
5.03
5.37
5.01
5.31
5.27
5,165,600
Apr 13, 2026
4.90
5.03
4.89
5.03
4.99
1,525,200
Apr 10, 2026
4.92
5.03
4.89
5.00
4.96
2,090,100
Apr 9, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
5.00
5.00
4.85
4.92
4.88
1,220,500
Apr 8, 2026
4.90
5.03
4.87
5.02
4.94
2,751,300
Apr 7, 2026
4.93
4.95
4.73
4.75
4.68
4,260,300
Apr 6, 2026
5.06
5.06
4.88
4.90
4.83
1,359,400
Apr 3, 2026
4.95
5.08
4.91
5.06
4.98
3,860,300
Apr 2, 2026
5.01
5.05
4.87
4.92
4.85
959,300
Apr 1, 2026
5.00
5.08
4.97
5.05
4.97
2,134,800
Mar 31, 2026
4.84
4.96
4.84
4.95
4.88
2,664,400
Mar 30, 2026
5.07
5.08
4.82
4.82
4.75
2,728,900
Mar 27, 2026
5.17
5.23
5.08
5.10
5.02
2,426,900
Mar 26, 2026
5.03
5.21
5.03
5.17
5.09
3,449,100
Mar 25, 2026
5.10
5.18
5.03
5.03
4.95
2,398,200
Mar 24, 2026
5.00
5.11
4.98
5.08
5.00
3,760,600
Mar 19, 2026
5.11
5.14
4.97
5.00
4.92
17,027,500
Mar 18, 2026
5.08
5.15
5.01
5.13
5.05
2,185,400
Mar 17, 2026
4.98
5.11
4.95
5.00
4.92
1,055,500
Mar 16, 2026
4.96
5.03
4.92
4.93
4.86
1,202,000
Mar 13, 2026
4.93
5.05
4.91
5.05
4.97
3,075,600
Mar 12, 2026
5.02
5.09
4.95
5.00
4.92
1,863,400
Mar 11, 2026
5.05
5.12
4.96
5.05
4.97
1,651,400
Mar 10, 2026
4.86
5.07
4.86
5.05
4.97
3,508,600
Mar 9, 2026
4.87
4.87
4.70
4.76
4.69
3,157,600
Mar 6, 2026
4.91
4.99
4.87
4.96
4.88
3,672,800
Mar 5, 2026
5.12
5.22
4.89
4.91
4.84
3,347,600
Mar 4, 2026
5.11
5.19
4.98
5.11
5.03
2,547,700
Mar 3, 2026
5.28
5.38
5.06
5.17
5.09
3,592,800
Mar 2, 2026
5.38
5.47
5.25
5.30
5.22
5,713,100
Feb 27, 2026
5.30
5.52
5.30
5.47
5.39
11,897,600
Feb 26, 2026
5.24
5.50
5.16
5.21
5.13
9,597,800
Feb 25, 2026
5.09
5.20
5.08
5.12
5.04
1,255,300
Feb 24, 2026
5.17
5.18
5.01
5.06
4.98
2,524,600
Feb 23, 2026
5.16
5.20
5.10
5.18
5.10
2,646,600
Feb 20, 2026
5.11
5.19
5.01
5.13
5.05
3,087,500
Feb 19, 2026
4.80
5.18
4.80
5.11
5.03
3,133,500
Feb 16, 2026
4.82
4.90
4.75
4.80
4.73
2,583,300
Feb 13, 2026
4.73
4.81
4.73
4.79
4.72
1,025,500
Feb 12, 2026
4.78
4.87
4.71
4.78
4.71
2,853,900
Feb 11, 2026
4.92
4.93
4.75
4.77
4.70
2,074,700
Feb 10, 2026
4.99
4.99
4.89
4.92
4.85
794,100
Feb 9, 2026
4.98
5.01
4.90
4.91
4.84
1,601,100
Feb 6, 2026
4.90
4.94
4.84
4.87
4.80
3,949,300
Feb 5, 2026
5.14
5.14
4.91
4.96
4.88
2,198,300
Feb 4, 2026
5.14
5.19
5.05
5.15
5.07
3,384,600
Feb 3, 2026
5.28
5.33
5.11
5.13
5.05
2,310,300
Jan 30, 2026
5.29
5.32
5.21
5.28
5.20
2,122,400
Jan 29, 2026
5.25
5.32
5.22
5.26
5.18
1,552,300
Jan 28, 2026
5.26
5.38
5.26
5.28
5.20
3,093,400
Jan 27, 2026
5.30
5.35
5.25
5.30
5.22
1,652,800
Jan 26, 2026
5.45
5.45
5.27
5.30
5.22
2,904,900
Jan 23, 2026
5.50
5.52
5.43
5.45
5.37
2,389,400
Jan 22, 2026
5.46
5.50
5.35
5.50
5.42
2,698,900
Jan 21, 2026
5.48
5.54
5.39
5.47
5.39
2,020,300
Jan 20, 2026
5.50
5.52
5.45
5.50
5.42
3,534,100
Jan 19, 2026
5.48
5.48
5.48
5.48
5.40
-
Jan 16, 2026
5.58
5.58
5.45
5.48
5.40
2,109,700
Jan 15, 2026
5.40
5.58
5.30
5.55
5.47
2,552,900
Jan 14, 2026
5.30
5.40
5.29
5.36
5.28
4,451,900
Jan 13, 2026
5.15
5.36
5.10
5.30
5.22
4,340,700
Jan 12, 2026
5.14
5.19
5.10
5.15
5.07
949,900
Jan 9, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
5.12
5.15
4.99
5.14
5.06
4,076,300
Jan 8, 2026
4.74
5.24
4.74
5.10
4.98
6,243,800
Jan 7, 2026
5.01
5.01
4.72
4.76
4.65
4,876,300
Jan 6, 2026
5.08
5.09
4.93
4.97
4.86
1,960,200
Jan 5, 2026
5.10
5.11
5.03
5.05
4.93
2,070,500
Jan 2, 2026
5.15
5.20
5.09
5.10
4.98
709,800
Dec 31, 2025
5.20
5.20
5.14
5.20
5.08
1,990,000
Dec 30, 2025
5.18
5.26
5.16
5.20
5.08
1,186,100
Dec 29, 2025
5.27
5.27
5.15
5.18
5.06
876,600
Dec 26, 2025
5.24
5.30
5.23
5.26
5.14
882,300
Dec 24, 2025
5.24
5.26
5.16
5.26
5.14
1,222,600
Dec 23, 2025
5.25
5.25
5.17
5.22
5.10
1,093,000
Dec 22, 2025
5.29
5.29
5.20
5.25
5.13
1,777,400
Dec 19, 2025
5.17
5.29
5.14
5.29
5.17
2,025,500
Dec 18, 2025
5.07
5.22
5.05
5.17
5.05
1,599,500
Dec 17, 2025
5.14
5.14
5.07
5.09
4.97
2,380,100
Dec 16, 2025
5.17
5.17
5.08
5.10
4.98
1,417,700
Dec 15, 2025
5.24
5.24
5.15
5.17
5.05
1,968,000
Dec 12, 2025
5.19
5.25
5.17
5.24
5.12
1,805,000
Dec 11, 2025
5.21
5.23
5.16
5.19
5.07
1,878,100
Dec 10, 2025
5.18
5.35
5.14
5.21
5.09
1,871,200
Dec 9, 2025
5.10
5.26
5.07
5.21
5.09
2,157,800
Dec 8, 2025
5.12
5.18
5.07
5.10
4.98
1,642,900
Dec 5, 2025
5.20
5.20
5.07
5.09
4.97
1,122,200
Dec 4, 2025
5.10
5.25
5.10
5.20
5.08
2,429,600
Dec 3, 2025
5.08
5.14
5.02
5.08
4.96
1,341,000
Dec 2, 2025
5.20
5.27
4.97
5.14
5.02
3,754,300
Dec 1, 2025
5.29
5.34
5.16
5.20
5.08
1,318,200
Nov 28, 2025
5.30
5.35
5.24
5.31
5.19
1,497,100
Nov 27, 2025
5.37
5.41
5.29
5.34
5.22
2,455,200
Nov 26, 2025
5.40
5.42
5.21
5.37
5.25
5,426,000
Nov 25, 2025
5.55
5.55
5.23
5.40
5.28
8,725,000
Nov 24, 2025
5.36
5.56
5.35
5.55
5.42
20,174,000
Nov 21, 2025
5.40
5.40
5.14
5.40
5.28
5,327,000
Nov 20, 2025
5.20
5.47
5.20
5.42
5.30
4,626,400
Nov 19, 2025
5.10
5.22
5.06
5.16
5.04
3,055,200
Nov 18, 2025
5.25
5.27
5.13
5.18
5.06
2,665,700
Nov 17, 2025
5.30
5.39
5.22
5.30
5.18
1,333,000
Nov 14, 2025
5.30
5.39
5.20
5.30
5.18
1,539,500
Nov 13, 2025
5.36
5.51
5.31
5.31
5.19
2,235,000
Nov 12, 2025
5.44
5.44
5.34
5.37
5.25
1,062,300
Nov 11, 2025
5.38
5.50
5.36
5.44
5.32
3,034,300
Nov 10, 2025
5.35
5.39
5.32
5.37
5.25
1,599,300
Nov 7, 2025
5.36
5.42
5.27
5.36
5.24
1,482,900
Nov 6, 2025
5.32
5.40
5.27
5.38
5.26
1,400,100
Nov 5, 2025
5.16
5.32
5.16
5.32
5.20
1,785,000
Nov 4, 2025
5.34
5.34
5.15
5.29
5.17
2,528,400
Nov 3, 2025
5.49
5.50
5.34
5.34
5.22
1,832,800
