Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.840	1.850	1.840	1.850	1.503	9,300
2023-05-25	1.840	1.860	1.820	1.830	1.487	65,400
2023-05-24	1.850	1.850	1.840	1.840	1.495	14,400
2023-05-23	1.850	1.850	1.840	1.840	1.495	5,300
2023-05-22	1.880	1.880	1.850	1.870	1.519	73,200
2023-05-19	1.840	1.880	1.840	1.880	1.528	69,400
2023-05-18	1.850	1.850	1.840	1.850	1.503	23,500
2023-05-17	1.840	1.850	1.830	1.850	1.503	26,900
2023-05-16	1.840	1.850	1.840	1.840	1.495	70,600
2023-05-15	1.830	1.860	1.830	1.830	1.487	40,100
2023-05-12	1.830	1.840	1.820	1.840	1.495	59,800
2023-05-11	1.830	1.840	1.820	1.820	1.479	65,100
2023-05-10	1.840	1.850	1.840	1.840	1.495	45,100
2023-05-09	1.830	1.840	1.820	1.840	1.495	41,700
2023-05-08	1.840	1.850	1.830	1.830	1.487	42,200
2023-05-05	1.840	1.860	1.840	1.840	1.495	35,100
2023-05-03	1.840	1.840	1.830	1.840	1.495	95,800
2023-05-02	1.830	1.850	1.830	1.850	1.503	48,500
2023-04-28	1.850	1.860	1.840	1.840	1.495	82,600
2023-04-27	1.870	1.870	1.850	1.860	1.511	48,200
2023-04-26	1.870	1.870	1.860	1.870	1.519	37,200
2023-04-25	1.870	1.870	1.860	1.870	1.519	16,400
2023-04-20	1.870	1.870	1.850	1.860	1.511	25,200
2023-04-19	1.870	1.870	1.860	1.860	1.511	51,500
2023-04-18	1.880	1.880	1.870	1.880	1.528	22,700
2023-04-17	1.880	1.880	1.870	1.880	1.528	31,400
2023-04-14	1.880	1.880	1.860	1.860	1.511	21,000
2023-04-13	1.870	1.880	1.860	1.880	1.528	56,200
2023-04-12	1.870	1.880	1.850	1.880	1.528	11,700
2023-04-11	1.880	1.880	1.870	1.880	1.528	37,800
2023-04-10	1.850	1.880	1.850	1.880	1.528	136,100
2023-04-07	1.840	1.850	1.830	1.830	1.487	21,900
2023-04-06	1.850	1.850	1.840	1.850	1.503	22,500
2023-04-05	1.860	1.860	1.850	1.850	1.503	16,800
2023-04-04	1.850	1.860	1.830	1.830	1.487	49,200
2023-04-03	1.840	1.860	1.830	1.850	1.503	120,900
2023-03-31	1.830	1.840	1.820	1.840	1.495	46,700
2023-03-30	1.810	1.840	1.810	1.840	1.495	220,400
2023-03-29	1.760	1.760	1.760	1.760	1.430	7,200
2023-03-28	1.770	1.770	1.760	1.760	1.430	11,800
2023-03-27	1.770	1.770	1.750	1.760	1.430	66,700
2023-03-24	1.780	1.780	1.750	1.760	1.430	85,600
2023-03-23	1.770	1.770	1.760	1.760	1.430	87,100
2023-03-22	1.770	1.780	1.770	1.770	1.438	45,900
2023-03-21	1.770	1.780	1.770	1.770	1.438	93,300
2023-03-20	1.780	1.810	1.780	1.780	1.446	62,700
2023-03-17	1.800	1.810	1.780	1.810	1.471	14,000
2023-03-16	1.780	1.800	1.770	1.800	1.463	49,100
2023-03-15	1.780	1.780	1.780	1.780	1.446	24,100
2023-03-14	1.790	1.800	1.780	1.780	1.446	149,100
2023-03-13	1.800	1.800	1.800	1.800	1.463	30,900
2023-03-10	1.840	1.840	1.810	1.820	1.479	49,800
2023-03-09	1.810	1.840	1.810	1.840	1.495	66,600
2023-03-07	1.820	1.820	1.800	1.810	1.471	102,100
2023-03-06	1.840	1.840	1.800	1.820	1.479	164,700
2023-03-03	1.830	1.830	1.810	1.820	1.479	29,400
2023-03-02	1.800	1.810	1.790	1.810	1.471	142,500
2023-03-01	1.820	1.830	1.800	1.800	1.463	12,800
2023-02-28	1.840	1.840	1.800	1.820	1.479	37,900
2023-02-27	1.790	1.840	1.790	1.840	1.495	30,700

← NewerPage 15 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.