Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.710	1.710	1.670	1.670	1.282	50,500
2022-08-23	1.680	1.700	1.680	1.700	1.305	8,500
2022-08-22	1.690	1.690	1.680	1.690	1.298	26,100
2022-08-19	1.690	1.700	1.690	1.690	1.298	85,800
2022-08-18	1.710	1.710	1.700	1.700	1.305	159,400
2022-08-17	1.700	1.710	1.700	1.700	1.305	82,600
2022-08-16	1.690	1.700	1.690	1.700	1.305	76,000
2022-08-15	1.700	1.700	1.680	1.680	1.290	57,300
2022-08-12	1.670	1.700	1.670	1.690	1.298	66,700
2022-08-11	1.710	1.710	1.660	1.670	1.282	130,300
2022-08-10	1.740	1.740	1.710	1.710	1.275	243,100
2022-08-09	1.730	1.740	1.720	1.740	1.297	63,100
2022-08-08	1.740	1.740	1.710	1.710	1.275	84,200
2022-08-05	1.700	1.730	1.700	1.730	1.290	37,300
2022-08-04	1.700	1.720	1.700	1.700	1.267	72,100
2022-08-03	1.690	1.710	1.690	1.700	1.267	34,500
2022-08-02	1.710	1.720	1.680	1.710	1.275	131,700
2022-08-01	1.690	1.710	1.690	1.700	1.267	103,600
2022-07-29	1.690	1.690	1.660	1.670	1.245	155,300
2022-07-28	1.690	1.690	1.680	1.690	1.260	24,100
2022-07-27	1.650	1.660	1.650	1.660	1.237	30,200
2022-07-26	1.640	1.650	1.640	1.650	1.230	109,500
2022-07-25	1.680	1.680	1.640	1.640	1.223	124,300
2022-07-22	1.640	1.710	1.640	1.680	1.252	173,400
2022-07-21	1.630	1.650	1.630	1.640	1.223	90,600
2022-07-20	1.620	1.630	1.620	1.630	1.215	65,000
2022-07-19	1.600	1.620	1.600	1.620	1.208	13,700
2022-07-18	1.620	1.630	1.600	1.630	1.215	146,700
2022-07-15	1.630	1.640	1.620	1.620	1.208	48,400
2022-07-14	1.640	1.650	1.630	1.630	1.215	17,500
2022-07-13	1.630	1.660	1.630	1.640	1.223	47,500
2022-07-12	1.670	1.670	1.600	1.630	1.215	27,700
2022-07-08	1.600	1.610	1.580	1.590	1.185	36,100
2022-07-07	1.580	1.590	1.570	1.590	1.185	90,700
2022-07-06	1.650	1.660	1.570	1.600	1.193	620,500
2022-07-05	1.640	1.680	1.640	1.680	1.252	175,200
2022-07-04	1.650	1.650	1.620	1.630	1.215	48,100
2022-07-01	1.670	1.670	1.660	1.670	1.245	53,700
2022-06-30	1.670	1.700	1.660	1.660	1.237	66,600
2022-06-29	1.680	1.690	1.650	1.650	1.230	143,000
2022-06-28	1.610	1.650	1.600	1.650	1.230	84,700
2022-06-27	1.610	1.650	1.600	1.610	1.200	81,800
2022-06-24	1.600	1.610	1.590	1.600	1.193	120,300
2022-06-23	1.560	1.620	1.560	1.620	1.208	246,900
2022-06-22	1.620	1.640	1.560	1.560	1.163	336,800
2022-06-21	1.600	1.630	1.560	1.620	1.208	598,100
2022-06-20	1.700	1.700	1.630	1.640	1.223	189,300
2022-06-17	1.750	1.750	1.680	1.690	1.260	300,500
2022-06-16	1.780	1.780	1.750	1.750	1.305	256,400
2022-06-15	1.800	1.800	1.770	1.770	1.319	92,200
2022-06-14	1.750	1.800	1.740	1.800	1.342	209,300
2022-06-13	1.880	1.880	1.750	1.750	1.305	571,700
2022-06-10	1.900	1.900	1.860	1.890	1.409	205,300
2022-06-09	1.920	1.930	1.890	1.900	1.416	216,400
2022-06-08	1.930	1.930	1.910	1.920	1.431	49,500
2022-06-07	1.930	1.940	1.920	1.930	1.439	61,900
2022-06-03	1.930	1.940	1.920	1.920	1.431	99,800
2022-06-02	1.920	1.940	1.910	1.930	1.439	112,000
2022-06-01	1.920	1.940	1.910	1.920	1.431	135,300
2022-05-31	1.930	1.930	1.890	1.910	1.424	277,600

← NewerPage 18 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.