Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.190	2.200	2.170	2.190	1.903	186,700
2024-02-16	2.150	2.190	2.150	2.190	1.903	226,600
2024-02-15	2.130	2.190	2.130	2.150	1.869	119,900
2024-02-14	2.150	2.150	2.130	2.130	1.851	119,000
2024-02-13	2.160	2.160	2.130	2.150	1.869	102,900
2024-02-09	2.180	2.180	2.150	2.160	1.877	70,700
2024-02-08	2.130	2.160	2.130	2.150	1.869	292,600
2024-02-07	2.110	2.120	2.100	2.110	1.834	35,400
2024-02-06	2.120	2.130	2.110	2.110	1.834	22,600
2024-02-05	2.100	2.200	2.090	2.120	1.843	663,400
2024-02-02	2.040	2.090	2.040	2.090	1.817	211,300
2024-01-31	2.120	2.120	2.030	2.040	1.773	648,300
2024-01-30	2.120	2.130	2.110	2.120	1.843	108,900
2024-01-29	2.110	2.120	2.100	2.110	1.834	142,000
2024-01-26	2.110	2.130	2.100	2.110	1.834	287,400
2024-01-24	2.110	2.120	2.090	2.120	1.843	285,800
2024-01-23	2.110	2.140	2.100	2.140	1.834	298,900
2024-01-22	2.100	2.120	2.090	2.100	1.800	387,500
2024-01-19	2.100	2.100	2.070	2.100	1.800	359,200
2024-01-18	2.090	2.110	2.080	2.090	1.791	180,800
2024-01-17	2.110	2.110	2.090	2.090	1.791	161,200
2024-01-16	2.130	2.130	2.110	2.120	1.817	189,600
2024-01-15	2.140	2.160	2.130	2.130	1.825	187,300
2024-01-12	2.130	2.150	2.130	2.140	1.834	126,500
2024-01-11	2.130	2.140	2.120	2.130	1.825	140,800
2024-01-10	2.100	2.140	2.090	2.130	1.825	129,500
2024-01-09	2.120	2.120	2.090	2.090	1.791	151,800
2024-01-08	2.040	2.130	2.030	2.130	1.825	434,800
2024-01-05	2.040	2.040	2.030	2.040	1.748	132,400
2024-01-04	2.040	2.040	2.030	2.030	1.740	121,600
2024-01-03	2.000	2.040	2.000	2.040	1.748	302,000
2024-01-02	2.020	2.030	1.980	1.990	1.705	576,400
2023-12-29	2.020	2.030	2.000	2.020	1.731	200,200
2023-12-28	2.020	2.020	2.000	2.010	1.722	46,000
2023-12-27	1.990	2.020	1.980	2.010	1.722	88,700
2023-12-26	1.970	1.990	1.970	1.990	1.705	15,500
2023-12-22	1.980	1.990	1.970	1.970	1.688	102,900
2023-12-21	2.000	2.000	1.980	1.980	1.697	92,800
2023-12-20	2.010	2.010	2.000	2.000	1.714	42,300
2023-12-19	2.010	2.010	2.000	2.010	1.722	48,800
2023-12-18	1.980	2.010	1.970	2.000	1.714	238,700
2023-12-15	1.990	1.990	1.980	1.980	1.697	28,900
2023-12-14	1.990	1.990	1.970	1.990	1.705	82,900
2023-12-13	1.990	1.990	1.960	1.990	1.705	62,800
2023-12-12	1.980	2.000	1.980	1.990	1.705	176,100
2023-12-11	1.990	1.990	1.970	1.970	1.688	85,000
2023-12-08	1.970	1.990	1.970	1.970	1.688	109,300
2023-12-07	1.990	1.990	1.970	1.990	1.705	71,000
2023-12-06	1.990	1.990	1.970	1.980	1.697	72,600
2023-12-05	1.990	1.990	1.960	1.980	1.697	89,800
2023-12-04	1.990	2.000	1.960	1.980	1.697	128,200
2023-12-01	1.980	1.990	1.950	1.990	1.705	307,600
2023-11-30	1.950	1.980	1.950	1.980	1.697	124,300
2023-11-29	1.950	1.950	1.940	1.950	1.671	61,200
2023-11-28	1.940	1.950	1.930	1.950	1.671	220,700
2023-11-27	1.930	1.950	1.920	1.940	1.662	163,400
2023-11-24	1.930	1.950	1.930	1.930	1.654	163,400
2023-11-23	1.920	1.930	1.920	1.930	1.654	43,400
2023-11-22	1.900	1.920	1.900	1.910	1.637	34,600
2023-11-21	1.930	1.930	1.900	1.910	1.637	208,900

← NewerPage 12 of 21 · 1,229 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.