Kim Loong Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.580	2.600	2.570	2.590	2.590	110,700
2026-10-15	2.600	2.620	2.580	2.580	2.580	171,600
2026-10-14	2.620	2.620	2.600	2.610	2.610	17,100
2026-10-13	2.620	2.650	2.600	2.600	2.600	195,400
2026-10-12	2.620	2.670	2.610	2.660	2.660	87,500
2026-10-09	2.660	2.670	2.620	2.620	2.620	241,500
2026-10-08	2.700	2.700	2.660	2.660	2.660	154,700
2026-10-07	2.720	2.720	2.690	2.700	2.700	26,100
2026-10-06	2.700	2.710	2.700	2.710	2.710	55,600
2026-10-05	2.680	2.710	2.680	2.700	2.700	46,500
2026-10-02	2.700	2.700	2.690	2.700	2.700	66,600
2026-10-01	2.720	2.720	2.670	2.700	2.700	120,100
2026-09-30	2.700	2.730	2.660	2.710	2.710	133,300
2026-09-29	2.740	2.740	2.710	2.730	2.730	47,900
2026-09-28	2.730	2.730	2.710	2.730	2.730	18,700
2026-09-25	2.740	2.750	2.720	2.740	2.740	36,500
2026-09-24	2.740	2.760	2.720	2.740	2.740	41,200
2026-09-23	2.730	2.750	2.710	2.730	2.730	129,300
2026-09-22	2.740	2.760	2.740	2.740	2.740	52,800
2026-09-21	2.760	2.760	2.720	2.740	2.740	125,300
2026-09-18	2.770	2.780	2.770	2.770	2.770	30,000
2026-09-17	2.790	2.800	2.770	2.780	2.780	108,300
2026-09-16	2.790	2.790	2.790	2.790	2.790	0
2026-09-15	2.800	2.800	2.780	2.790	2.790	85,300
2026-09-14	2.800	2.810	2.800	2.810	2.810	25,000
2026-09-11	2.800	2.810	2.800	2.800	2.800	49,300
2026-09-10	2.810	2.810	2.800	2.800	2.800	7,800
2026-09-09	2.800	2.810	2.790	2.810	2.810	186,100
2026-09-08	2.800	2.810	2.800	2.800	2.800	206,100
2026-09-07	2.820	2.820	2.780	2.790	2.790	100,000
2026-09-04	2.780	2.820	2.780	2.810	2.810	245,700
2026-09-03	2.790	2.800	2.770	2.790	2.790	74,700
2026-09-02	2.750	2.790	2.750	2.790	2.790	83,500
2026-09-01	2.800	2.800	2.750	2.750	2.750	90,300
2026-08-31	2.800	2.800	2.800	2.800	2.800	0
2026-08-28	2.800	2.830	2.760	2.800	2.800	182,600
2026-08-27	2.780	2.800	2.750	2.780	2.780	81,700
2026-08-26	2.770	2.800	2.750	2.770	2.770	53,600
2026-08-25	2.800	2.800	2.800	2.800	2.800	0
2026-08-24	2.740	2.800	2.730	2.800	2.800	95,500
2026-08-21	2.680	2.730	2.680	2.720	2.720	76,300
2026-08-20	2.680	2.730	2.680	2.720	2.720	135,500
2026-08-19	2.680	2.690	2.670	2.690	2.690	93,500
2026-08-18	2.710	2.720	2.680	2.700	2.700	36,300
2026-08-17	2.690	2.720	2.680	2.710	2.710	45,600
2026-08-14	2.700	2.700	2.680	2.690	2.690	55,100
2026-08-13	2.740	2.740	2.700	2.700	2.700	24,000
2026-08-12	2.740	2.740	2.710	2.740	2.740	31,000
2026-08-11	2.730	2.740	2.650	2.740	2.740	161,100
2026-08-10	2.700	2.730	2.690	2.730	2.730	52,400
2026-08-07	2.700	2.700	2.670	2.690	2.690	93,700
2026-08-06	2.720	2.720	2.680	2.700	2.700	54,700
2026-08-05	2.660	2.730	2.660	2.720	2.720	132,400
2026-08-04	2.780	2.810	2.600	2.660	2.660	1,655,500
2026-08-03	2.800	2.810	2.780	2.780	2.780	43,100
2026-07-31	2.800	2.800	2.790	2.800	2.800	112,900
2026-07-30	2.810	2.810	2.790	2.800	2.800	30,400
2026-07-29	2.810	2.840	2.810	2.830	2.830	62,000
2026-07-28	2.780	2.820	2.750	2.820	2.820	106,500
2026-07-27	2.780	2.780	2.780	2.780	2.780	39,900

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0600 MYR
2026-01-19	0.0300 MYR
2025-10-22	0.0500 MYR
2025-04-24	0.0500 MYR
2024-11-25	0.0500 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.0500 MYR
2024-01-24	0.0300 MYR
2023-10-25	0.0500 MYR
2023-08-10	0.0500 MYR
2023-01-19	0.0500 MYR
2022-10-25	0.0500 MYR
2022-08-11	0.0500 MYR
2022-01-20	0.0400 MYR
2021-10-27	0.0500 MYR
2021-08-12	0.0300 MYR
2021-01-22	0.0300 MYR
2020-10-27	0.0400 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.