Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.780	1.800	1.780	1.800	1.463	25,700
2023-02-23	1.790	1.790	1.780	1.790	1.454	184,700
2023-02-22	1.820	1.820	1.790	1.790	1.454	34,200
2023-02-21	1.810	1.820	1.790	1.820	1.479	59,800
2023-02-20	1.810	1.820	1.800	1.820	1.479	13,400
2023-02-17	1.790	1.820	1.770	1.820	1.479	91,200
2023-02-16	1.790	1.810	1.790	1.790	1.454	65,300
2023-02-15	1.790	1.800	1.780	1.790	1.454	55,000
2023-02-14	1.790	1.820	1.780	1.800	1.463	75,500
2023-02-13	1.800	1.800	1.790	1.790	1.454	8,700
2023-02-10	1.800	1.800	1.770	1.790	1.454	55,700
2023-02-09	1.790	1.810	1.790	1.800	1.463	15,700
2023-02-08	1.820	1.820	1.790	1.790	1.454	69,200
2023-02-07	1.820	1.840	1.800	1.800	1.463	59,500
2023-02-03	1.790	1.820	1.790	1.800	1.463	63,100
2023-02-02	1.800	1.800	1.770	1.780	1.446	165,400
2023-01-31	1.790	1.790	1.790	1.790	1.454	2,000
2023-01-30	1.780	1.800	1.780	1.780	1.446	28,700
2023-01-27	1.800	1.800	1.770	1.780	1.446	109,100
2023-01-26	1.790	1.800	1.780	1.790	1.454	43,800
2023-01-25	1.790	1.790	1.770	1.770	1.438	163,100
2023-01-20	1.820	1.820	1.800	1.800	1.463	94,700
2023-01-19	1.850	1.850	1.820	1.830	1.487	68,600
2023-01-18	1.880	1.900	1.880	1.900	1.503	138,100
2023-01-17	1.900	1.900	1.880	1.880	1.487	106,800
2023-01-16	1.890	1.900	1.890	1.900	1.503	118,000
2023-01-13	1.890	1.900	1.880	1.890	1.495	162,900
2023-01-12	1.910	1.910	1.870	1.880	1.487	188,900
2023-01-11	1.920	1.920	1.900	1.900	1.503	110,100
2023-01-10	1.940	1.950	1.890	1.910	1.511	135,100
2023-01-09	1.900	1.940	1.900	1.930	1.527	153,900
2023-01-06	1.900	1.910	1.900	1.910	1.511	52,300
2023-01-05	1.900	1.900	1.880	1.900	1.503	101,400
2023-01-04	1.880	1.900	1.870	1.900	1.503	50,100
2023-01-03	1.870	1.900	1.870	1.880	1.487	144,700
2022-12-30	1.840	1.860	1.840	1.860	1.472	190,900
2022-12-29	1.840	1.850	1.800	1.830	1.448	179,300
2022-12-28	1.790	1.840	1.790	1.840	1.456	118,000
2022-12-27	1.770	1.800	1.750	1.780	1.408	262,900
2022-12-23	1.790	1.790	1.770	1.770	1.400	22,200
2022-12-22	1.800	1.800	1.780	1.780	1.408	40,100
2022-12-21	1.780	1.800	1.770	1.800	1.424	22,500
2022-12-20	1.780	1.780	1.770	1.770	1.400	18,600
2022-12-19	1.770	1.790	1.770	1.770	1.400	23,100
2022-12-16	1.800	1.800	1.750	1.800	1.424	80,000
2022-12-15	1.780	1.800	1.780	1.800	1.424	57,000
2022-12-14	1.780	1.800	1.770	1.790	1.416	41,900
2022-12-13	1.800	1.800	1.780	1.780	1.408	17,300
2022-12-12	1.800	1.800	1.790	1.800	1.424	27,400
2022-12-09	1.790	1.800	1.790	1.790	1.416	194,100
2022-12-08	1.800	1.800	1.780	1.780	1.408	22,800
2022-12-07	1.790	1.800	1.790	1.800	1.424	37,100
2022-12-06	1.790	1.800	1.790	1.790	1.416	39,200
2022-12-05	1.790	1.790	1.770	1.790	1.416	71,800
2022-12-02	1.780	1.780	1.770	1.770	1.400	25,400
2022-12-01	1.770	1.780	1.760	1.780	1.408	118,900
2022-11-30	1.760	1.770	1.760	1.770	1.400	89,600
2022-11-29	1.760	1.760	1.740	1.760	1.392	85,100
2022-11-25	1.760	1.760	1.750	1.760	1.392	17,200
2022-11-24	1.720	1.780	1.710	1.760	1.392	165,100

← NewerPage 16 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.