4 Followers KLSE:0151 - Kelington Group Bhd Kelington Group Bhd
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 MYR 1.27 1.21 1.25 1.24 1.24 -0.010 (-0.80%) 2,374,600
29 Jul 2021 MYR 1.31 1.24 1.3 1.25 1.25 -0.030 (-2.34%) 3,946,600
28 Jul 2021 MYR 1.29 1.18 1.18 1.28 1.28 +0.090 (+7.56%) 6,193,200
27 Jul 2021 MYR 1.24 1.17 1.23 1.19 1.19 -0.040 (-3.25%) 2,958,300
26 Jul 2021 MYR 1.29 1.22 1.24 1.23 1.23 +0.010 (+0.82%) 7,743,800
23 Jul 2021 MYR 1.22 1.16 1.17 1.22 1.22 +0.060 (+5.17%) 3,296,600
22 Jul 2021 MYR 1.17 1.13 1.13 1.16 1.16 +0.010 (+0.87%) 1,043,300
21 Jul 2021 MYR 1.18 1.12 1.18 1.15 1.15 -0.080 (-6.50%) 3,657,700
19 Jul 2021 MYR 1.25 1.19 1.2 1.23 1.23 +0.030 (+2.50%) 4,720,000
16 Jul 2021 MYR 1.22 1.19 1.21 1.2 1.2 0.0 (0.0%) 4,122,900
15 Jul 2021 MYR 1.21 1.16 1.17 1.2 1.2 +0.040 (+3.45%) 6,559,500
14 Jul 2021 MYR 1.17 1.1 1.11 1.16 1.16 +0.060 (+5.45%) 4,347,000
13 Jul 2021 MYR 1.1 1.06 1.08 1.1 1.1 +0.020 (+1.85%) 1,051,500
12 Jul 2021 MYR 1.11 1.05 1.09 1.08 1.08 -0.010 (-0.92%) 1,898,900
9 Jul 2021 MYR 1.11 1.06 1.06 1.09 1.09 +0.020 (+1.87%) 2,705,000
8 Jul 2021 MYR 1.13 1.05 1.12 1.07 1.07 -0.070 (-6.14%) 3,847,900
7 Jul 2021 MYR 1.15 1.1 1.14 1.14 1.14 0.0 (0.0%) 2,370,500
6 Jul 2021 MYR 1.21 1.12 1.14 1.14 1.14 +0.010 (+0.88%) 8,055,700
5 Jul 2021 MYR 1.14 1.05 1.08 1.13 1.13 +0.050 (+4.63%) 3,365,500
2 Jul 2021 MYR 1.09 1.06 1.08 1.08 1.08 0.0 (0.0%) 230,400
1 Jul 2021 MYR 1.08 1.02 1.05 1.08 1.08 -1.070 (-49.77%) 1,190,000
30 Jun 2021 MYR 2.17 2.05 2.06 2.15 2.15 +0.090 (+4.37%) 1,462,100
29 Jun 2021 MYR 2.08 2.03 2.05 2.06 2.06 0.0 (0.0%) 972,500
28 Jun 2021 MYR 2.16 2.02 2.15 2.06 2.06 -0.050 (-2.37%) 1,089,400
25 Jun 2021 MYR 2.16 2.1 2.15 2.11 2.11 -0.040 (-1.86%) 677,400
24 Jun 2021 MYR 2.18 2.13 2.18 2.15 2.15 -0.030 (-1.38%) 1,435,400
23 Jun 2021 MYR 2.2 2.12 2.19 2.18 2.18 -0.010 (-0.46%) 1,166,900
22 Jun 2021 MYR 2.27 2.17 2.25 2.19 2.19 -0.050 (-2.23%) 954,100
21 Jun 2021 MYR 2.28 2.23 2.28 2.24 2.24 -0.040 (-1.75%) 795,500
18 Jun 2021 MYR 2.34 2.18 2.18 2.28 2.28 +0.110 (+5.07%) 3,057,100