Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.820	1.830	1.820	1.830	1.528	49,500
2023-08-22	1.830	1.850	1.830	1.850	1.544	14,100
2023-08-21	1.820	1.840	1.820	1.830	1.528	68,500
2023-08-18	1.820	1.820	1.820	1.820	1.519	42,400
2023-08-17	1.830	1.830	1.810	1.820	1.519	131,400
2023-08-16	1.820	1.830	1.820	1.820	1.519	112,400
2023-08-15	1.840	1.850	1.820	1.820	1.519	214,800
2023-08-14	1.840	1.840	1.830	1.830	1.528	58,200
2023-08-11	1.840	1.840	1.830	1.830	1.528	35,100
2023-08-10	1.830	1.840	1.830	1.840	1.536	106,500
2023-08-09	1.890	1.910	1.870	1.880	1.528	583,500
2023-08-08	1.860	1.910	1.850	1.850	1.503	401,500
2023-08-07	1.870	1.870	1.850	1.850	1.503	91,700
2023-08-04	1.870	1.870	1.870	1.870	1.519	19,000
2023-08-03	1.860	1.880	1.860	1.860	1.511	85,000
2023-08-02	1.860	1.870	1.850	1.860	1.511	74,100
2023-08-01	1.860	1.860	1.850	1.850	1.503	27,500
2023-07-31	1.870	1.870	1.850	1.850	1.503	126,900
2023-07-28	1.850	1.860	1.840	1.840	1.495	75,300
2023-07-27	1.860	1.890	1.830	1.850	1.503	123,500
2023-07-26	1.890	1.890	1.870	1.870	1.519	75,500
2023-07-25	1.850	1.900	1.850	1.890	1.536	269,500
2023-07-24	1.840	1.870	1.840	1.840	1.495	157,400
2023-07-21	1.820	1.840	1.820	1.830	1.487	147,700
2023-07-20	1.800	1.820	1.800	1.800	1.463	59,400
2023-07-18	1.800	1.810	1.790	1.790	1.454	29,900
2023-07-17	1.800	1.800	1.800	1.800	1.463	4,500
2023-07-14	1.820	1.820	1.790	1.800	1.463	23,800
2023-07-13	1.800	1.810	1.790	1.800	1.463	76,500
2023-07-12	1.800	1.800	1.790	1.790	1.454	15,000
2023-07-11	1.780	1.810	1.780	1.810	1.471	95,700
2023-07-10	1.780	1.780	1.780	1.780	1.446	29,100
2023-07-07	1.790	1.800	1.780	1.780	1.446	16,200
2023-07-06	1.790	1.810	1.790	1.790	1.454	20,700
2023-07-05	1.810	1.820	1.800	1.800	1.463	138,100
2023-07-04	1.780	1.810	1.770	1.810	1.471	348,000
2023-07-03	1.770	1.780	1.760	1.770	1.438	194,700
2023-06-30	1.780	1.780	1.770	1.770	1.438	34,500
2023-06-28	1.780	1.790	1.770	1.770	1.438	64,900
2023-06-27	1.750	1.800	1.750	1.770	1.438	51,500
2023-06-26	1.760	1.760	1.750	1.750	1.422	18,000
2023-06-23	1.750	1.760	1.750	1.750	1.422	20,900
2023-06-22	1.740	1.750	1.740	1.740	1.414	11,100
2023-06-21	1.750	1.750	1.740	1.740	1.414	139,000
2023-06-20	1.740	1.750	1.730	1.740	1.414	163,200
2023-06-19	1.760	1.760	1.750	1.750	1.422	266,900
2023-06-16	1.750	1.760	1.740	1.760	1.430	321,600
2023-06-15	1.750	1.750	1.740	1.750	1.422	159,900
2023-06-14	1.750	1.750	1.740	1.750	1.422	155,900
2023-06-13	1.750	1.750	1.740	1.750	1.422	96,600
2023-06-12	1.740	1.750	1.740	1.750	1.422	64,000
2023-06-09	1.750	1.750	1.740	1.740	1.414	127,000
2023-06-08	1.750	1.750	1.740	1.740	1.414	33,400
2023-06-07	1.770	1.770	1.730	1.740	1.414	256,200
2023-06-06	1.790	1.800	1.760	1.760	1.430	158,300
2023-06-02	1.790	1.800	1.780	1.780	1.446	58,000
2023-06-01	1.820	1.820	1.800	1.800	1.463	242,300
2023-05-31	1.840	1.850	1.820	1.820	1.479	28,200
2023-05-30	1.830	1.840	1.830	1.830	1.487	15,400
2023-05-29	1.850	1.860	1.830	1.840	1.495	12,700

← NewerPage 14 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.