Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	2.240	2.260	2.240	2.250	1.999	116,300
2024-05-16	2.240	2.260	2.230	2.240	1.990	182,900
2024-05-15	2.220	2.230	2.210	2.230	1.981	124,300
2024-05-14	2.220	2.240	2.210	2.210	1.963	173,500
2024-05-13	2.200	2.220	2.200	2.220	1.972	25,700
2024-05-10	2.210	2.220	2.200	2.200	1.954	83,800
2024-05-09	2.200	2.210	2.190	2.210	1.963	43,700
2024-05-08	2.200	2.210	2.200	2.200	1.954	91,500
2024-05-07	2.220	2.220	2.190	2.200	1.954	106,400
2024-05-06	2.210	2.220	2.200	2.220	1.972	34,800
2024-05-03	2.200	2.220	2.190	2.220	1.972	87,500
2024-05-02	2.220	2.220	2.200	2.200	1.954	29,700
2024-04-30	2.220	2.220	2.200	2.220	1.972	55,400
2024-04-29	2.260	2.260	2.200	2.220	1.972	261,600
2024-04-26	2.260	2.260	2.220	2.260	2.008	105,700
2024-04-25	2.270	2.270	2.250	2.260	2.008	19,100
2024-04-24	2.250	2.290	2.220	2.270	2.017	103,000
2024-04-23	2.280	2.320	2.280	2.310	2.008	214,300
2024-04-22	2.280	2.300	2.270	2.280	1.982	216,000
2024-04-19	2.290	2.300	2.270	2.270	1.973	302,400
2024-04-18	2.270	2.290	2.270	2.290	1.990	114,300
2024-04-17	2.250	2.270	2.240	2.270	1.973	37,400
2024-04-16	2.280	2.290	2.210	2.240	1.947	162,300
2024-04-15	2.240	2.290	2.240	2.290	1.990	89,100
2024-04-12	2.250	2.300	2.240	2.270	1.973	256,900
2024-04-09	2.190	2.240	2.190	2.240	1.947	313,200
2024-04-08	2.200	2.210	2.190	2.190	1.903	230,600
2024-04-05	2.200	2.210	2.190	2.200	1.912	289,600
2024-04-04	2.190	2.200	2.190	2.190	1.903	170,100
2024-04-03	2.200	2.200	2.180	2.190	1.903	228,200
2024-04-02	2.180	2.190	2.180	2.190	1.903	176,900
2024-04-01	2.170	2.190	2.160	2.170	1.886	212,100
2024-03-29	2.180	2.180	2.170	2.170	1.886	216,300
2024-03-27	2.170	2.180	2.120	2.180	1.895	592,600
2024-03-26	2.170	2.190	2.150	2.170	1.886	242,800
2024-03-25	2.170	2.190	2.160	2.170	1.886	232,500
2024-03-22	2.160	2.190	2.160	2.180	1.895	61,700
2024-03-21	2.180	2.180	2.150	2.150	1.869	215,800
2024-03-20	2.170	2.180	2.170	2.170	1.886	70,300
2024-03-19	2.160	2.180	2.150	2.180	1.895	79,200
2024-03-18	2.200	2.200	2.160	2.160	1.877	36,800
2024-03-15	2.200	2.200	2.170	2.170	1.886	80,500
2024-03-14	2.180	2.190	2.170	2.190	1.903	58,900
2024-03-13	2.190	2.220	2.190	2.190	1.903	200,100
2024-03-12	2.190	2.210	2.180	2.190	1.903	108,200
2024-03-11	2.180	2.210	2.180	2.190	1.903	253,400
2024-03-08	2.190	2.190	2.170	2.180	1.895	92,800
2024-03-07	2.150	2.190	2.140	2.190	1.903	178,200
2024-03-06	2.140	2.150	2.120	2.150	1.869	72,500
2024-03-05	2.190	2.190	2.130	2.140	1.860	50,600
2024-03-04	2.130	2.150	2.130	2.140	1.860	136,100
2024-03-01	2.140	2.140	2.130	2.130	1.851	88,800
2024-02-29	2.140	2.150	2.140	2.140	1.860	125,200
2024-02-28	2.170	2.170	2.150	2.150	1.869	71,900
2024-02-27	2.170	2.180	2.160	2.180	1.895	43,200
2024-02-26	2.170	2.170	2.150	2.170	1.886	226,400
2024-02-23	2.180	2.200	2.170	2.170	1.886	257,900
2024-02-22	2.190	2.190	2.170	2.180	1.895	176,900
2024-02-21	2.180	2.200	2.180	2.190	1.903	61,800
2024-02-20	2.190	2.200	2.190	2.190	1.903	61,900

← NewerPage 11 of 21 · 1,232 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.