Stock listing
Bursa Malaysia:KESM KESM Industries Bhd. Share Price
Follow KESM Industries Bhd. into a list and get an email when it puts out news.
Share price · MYX:KESM
4.44 MYR -0.10 (-2.2%)
Close on Nov 3, 2026
- Day range
- 4.40 – 4.57 MYRNov 3, 2026
- Volume
- 29,800 sharesNov 3, 2026
- Market cap
- 191.0M MYRAt the close on Nov 3, 2026 · price × 43.01M shares outstanding
- Traded on an average day
- 282,837 MYRMedian day 44,000 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:KESM · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.44 | -0.10 | -2.2% | 4.55 | 4.57 | 4.40 | 29,800 | |
| 4.54 | -0.14 | -3.0% | 4.49 | 4.69 | 4.49 | 13,100 | |
| 4.68 | -0.01 | -0.2% | 4.69 | 4.69 | 4.58 | 24,500 | |
| 4.69 | +0.11 | +2.4% | 4.55 | 4.70 | 4.55 | 24,800 | |
| 4.58 | -0.01 | -0.2% | 4.64 | 4.66 | 4.58 | 5,100 | |
| 4.59 | -0.08 | -1.7% | 4.68 | 4.78 | 4.43 | 80,300 | |
| 4.67 | -0.02 | -0.4% | 4.68 | 4.68 | 4.52 | 34,100 | |
| 4.69 | +0.10 | +2.2% | 4.50 | 4.69 | 4.50 | 97,300 | |
| 4.59 | +0.08 | +1.8% | 4.52 | 4.59 | 4.38 | 43,500 | |
| 4.51 | +0.05 | +1.1% | 4.46 | 4.56 | 4.36 | 32,500 | |
| 4.46 | -0.23 | -4.9% | 4.65 | 4.68 | 4.33 | 60,700 | |
| 4.69 | -0.07 | -1.5% | 4.75 | 4.75 | 4.54 | 115,200 | |
| 4.76 | +0.25 | +5.5% | 4.55 | 4.82 | 4.55 | 185,900 | |
| 4.51 | -0.11 | -2.4% | 4.57 | 4.61 | 4.40 | 103,900 | |
| 4.62 | +0.15 | +3.4% | 4.44 | 4.62 | 4.43 | 110,700 | |
| 4.47 | -0.11 | -2.4% | 4.62 | 4.62 | 4.40 | 66,900 | |
| 4.58 | +0.08 | +1.8% | 4.50 | 4.66 | 4.50 | 206,800 | |
| 4.50 | +0.16 | +3.7% | 4.32 | 4.50 | 4.32 | 150,700 | |
| 4.34 | -0.01 | -0.2% | 4.38 | 4.45 | 4.00 | 180,300 | |
| 4.35 | -0.05 | -1.1% | 4.40 | 4.45 | 4.32 | 166,400 | |
| 4.40 | +0.10 | +2.3% | 4.30 | 4.40 | 4.20 | 116,100 | |
| 4.30 | +0.06 | +1.4% | 4.24 | 4.30 | 4.08 | 133,500 | |
| 4.24 | +0.08 | +1.9% | 4.16 | 4.25 | 4.16 | 23,200 | |
| 4.16 | +0.03 | +0.7% | 4.13 | 4.26 | 4.12 | 64,000 | |
| 4.13 | +0.03 | +0.7% | 4.10 | 4.15 | 4.10 | 45,400 | |
| 4.10 | +0.04 | +1.0% | 4.03 | 4.11 | 4.03 | 60,600 | |
| 4.06 | -0.13 | -3.1% | 4.20 | 4.20 | 4.05 | 139,300 | |
| 4.19 | -0.06 | -1.4% | 4.22 | 4.29 | 4.15 | 61,800 | |
| 4.25 | -0.08 | -1.8% | 4.33 | 4.33 | 4.21 | 98,900 | |
| 4.33 | +0.32 | +8.0% | 4.35 | 4.40 | 4.15 | 375,400 | |
| 4.01 | +0.03 | +0.8% | 4.00 | 4.07 | 3.99 | 69,000 | |
| 3.98 | +0.04 | +1.0% | 3.94 | 3.98 | 3.89 | 12,100 | |
| 3.94 | +0.02 | +0.5% | 3.91 | 4.03 | 3.90 | 7,700 | |
| 3.92 | -0.02 | -0.5% | 3.93 | 3.93 | 3.92 | 5,700 | |
| 3.94 | +0.02 | +0.5% | 3.93 | 3.94 | 3.93 | 6,200 | |
| 3.92 | -0.04 | -1.0% | 3.95 | 3.95 | 3.91 | 37,500 | |
| 3.96 | -0.03 | -0.8% | 3.99 | 3.99 | 3.93 | 15,200 | |
| 3.99 | -0.01 | -0.2% | 3.99 | 3.99 | 3.96 | 27,900 | |
| 4.00 | +0.06 | +1.5% | 3.93 | 4.07 | 3.90 | 142,600 | |
| 3.94 | +0.03 | +0.8% | 3.95 | 3.95 | 3.90 | 35,800 | |
| 3.91 | -0.03 | -0.8% | 3.96 | 3.96 | 3.91 | 6,600 | |
| 3.94 | -0.01 | -0.3% | 3.95 | 3.95 | 3.91 | 22,800 | |
| 3.95 | -0.06 | -1.5% | 4.03 | 4.03 | 3.94 | 29,200 | |
| 4.01 | +0.01 | +0.2% | 4.00 | 4.05 | 3.90 | 24,800 | |
| 4.00 | -0.14 | -3.4% | 4.10 | 4.10 | 4.00 | 57,500 | |
| 4.14 | -0.08 | -1.9% | 4.20 | 4.20 | 4.13 | 41,100 | |
| 4.22 | -0.02 | -0.5% | 4.24 | 4.24 | 4.13 | 22,700 | |
| 4.24 | +0.18 | +4.4% | 4.06 | 4.34 | 4.06 | 22,300 | |
| 4.06 | -0.12 | -2.9% | 4.16 | 4.16 | 4.06 | 64,500 | |
| 4.18 | -0.09 | -2.1% | 4.25 | 4.25 | 4.17 | 57,200 | |
| 4.27 | -0.01 | -0.2% | 4.40 | 4.41 | 4.26 | 13,400 | |
| 4.28 | -0.07 | -1.6% | 4.34 | 4.34 | 4.25 | 27,600 | |
| 4.35 | -0.15 | -3.3% | 4.42 | 4.48 | 4.34 | 28,400 | |
| 4.50 | 0.00 | 0.0% | 4.40 | 4.50 | 4.40 | 3,400 | |
| 4.50 | +0.02 | +0.4% | 4.48 | 4.50 | 4.41 | 15,600 | |
| 4.48 | 0.00 | 0.0% | 4.48 | 4.48 | 4.38 | 8,300 | |
| 4.48 | -0.09 | -2.0% | 4.58 | 4.60 | 4.45 | 38,900 | |
| 4.57 | +0.13 | +2.9% | 4.46 | 4.57 | 4.46 | 70,000 | |
| 4.44 | +0.08 | +1.8% | 4.37 | 4.50 | 4.35 | 114,400 | |
| 4.36 | +0.05 | +1.2% | 4.33 | 4.40 | 4.29 | 35,100 | |
| 4.31 | -0.05 | -1.1% | 4.28 | 4.35 | 4.28 | 44,500 | |
| 4.36 | -0.05 | -1.1% | 4.50 | 4.50 | 4.29 | 57,300 | |
| 4.41 | +0.04 | +0.9% | 4.38 | 4.46 | 4.37 | 79,500 | |
| 4.37 | +0.05 | +1.2% | 4.36 | 4.48 | 4.30 | 54,900 |
- Ticker
- Bursa Malaysia:KESM
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Bursa Malaysia
- Currency
- MYR
What changed lately
Latest news release · May 20, 2026
Key Matters Discussed at 54th AGM
Latest deck · May 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 5 slides
Latest news
Decks
Shareholder Meeting (May 2026)
Shareholder meeting · 5 slides · May 2026
Shareholder Meeting (January 2025)
Shareholder meeting · 4 slides · Jan 15, 2025
Shareholder Meeting (January 2024)
Shareholder meeting · 5 slides · Jan 11, 2024
Shareholder Meeting (January 2023)
Shareholder meeting · 5 slides · Jan 12, 2023
KESM Industries Bhd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 8 in all · newest May 20, 2026 · oldest 2017
- Decks
- 4 decks · latest May 2026
Log in to ask 6ix AI your own questions about KESM Industries Bhd.