Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.920	1.930	1.920	1.930	1.439	98,400
2022-05-27	1.900	1.920	1.880	1.920	1.431	132,600
2022-05-26	1.900	1.910	1.890	1.900	1.416	162,000
2022-05-25	1.880	1.940	1.880	1.920	1.431	211,300
2022-05-24	1.920	1.920	1.880	1.890	1.409	229,100
2022-05-23	1.910	1.930	1.900	1.920	1.431	107,000
2022-05-20	1.900	1.930	1.890	1.930	1.439	254,400
2022-05-19	1.910	1.940	1.890	1.890	1.409	210,900
2022-05-18	1.910	1.960	1.910	1.930	1.439	198,500
2022-05-17	1.940	1.940	1.910	1.930	1.439	89,500
2022-05-13	1.930	1.940	1.890	1.930	1.439	142,400
2022-05-12	1.940	1.950	1.890	1.910	1.424	224,600
2022-05-11	1.900	1.970	1.900	1.940	1.446	320,800
2022-05-10	1.940	1.950	1.850	1.900	1.416	991,800
2022-05-09	2.020	2.020	1.940	1.950	1.454	712,300
2022-05-06	2.040	2.080	2.020	2.050	1.528	203,600
2022-05-05	2.100	2.110	2.030	2.050	1.528	662,800
2022-04-29	2.100	2.130	2.080	2.090	1.558	219,700
2022-04-28	2.130	2.150	2.080	2.080	1.551	218,900
2022-04-27	2.110	2.110	2.050	2.090	1.558	425,400
2022-04-26	2.070	2.110	2.060	2.110	1.573	378,900
2022-04-25	2.150	2.230	2.050	2.070	1.543	2,529,000
2022-04-22	2.100	2.150	2.080	2.120	1.580	658,600
2022-04-21	2.100	2.100	2.070	2.100	1.565	332,800
2022-04-20	2.020	2.100	2.020	2.090	1.558	633,100
2022-04-18	2.050	2.050	2.020	2.020	1.506	136,600
2022-04-15	2.070	2.070	2.020	2.020	1.506	327,800
2022-04-14	2.090	2.090	2.040	2.070	1.543	188,600
2022-04-13	2.080	2.090	2.060	2.080	1.551	429,800
2022-04-12	2.030	2.080	2.010	2.060	1.536	1,370,600
2022-04-11	1.990	2.040	1.990	2.020	1.506	1,140,700
2022-04-08	1.950	1.980	1.940	1.980	1.476	396,400
2022-04-07	1.950	1.960	1.940	1.950	1.454	141,700
2022-04-06	1.950	1.980	1.950	1.960	1.461	308,300
2022-04-05	1.950	1.970	1.920	1.940	1.446	156,900
2022-04-04	1.900	1.940	1.880	1.940	1.446	289,400
2022-04-01	1.920	1.920	1.870	1.900	1.416	677,300
2022-03-31	1.930	1.930	1.920	1.930	1.439	190,300
2022-03-30	1.960	1.960	1.870	1.920	1.431	525,300
2022-03-29	1.930	1.970	1.890	1.960	1.461	271,300
2022-03-28	1.990	1.990	1.950	1.960	1.461	183,900
2022-03-25	1.940	1.980	1.930	1.980	1.476	320,100
2022-03-24	1.890	1.940	1.890	1.940	1.446	297,800
2022-03-23	1.890	1.890	1.850	1.890	1.409	235,500
2022-03-22	1.800	1.890	1.800	1.870	1.394	283,900
2022-03-21	1.850	1.850	1.800	1.800	1.342	137,500
2022-03-18	1.800	1.840	1.790	1.830	1.364	171,700
2022-03-17	1.840	1.840	1.740	1.780	1.327	663,000
2022-03-16	1.800	1.850	1.800	1.840	1.372	272,400
2022-03-15	1.880	1.930	1.800	1.800	1.342	496,600
2022-03-14	1.970	1.980	1.850	1.890	1.409	442,300
2022-03-11	1.950	1.970	1.930	1.950	1.454	367,400
2022-03-10	2.020	2.020	1.930	1.970	1.469	398,000
2022-03-09	1.900	2.020	1.880	2.020	1.506	1,041,000
2022-03-08	1.860	1.950	1.780	1.920	1.431	823,400
2022-03-07	2.050	2.050	1.890	1.890	1.409	1,311,800
2022-03-04	2.200	2.200	2.050	2.050	1.528	1,231,100
2022-03-03	2.140	2.210	2.130	2.200	1.640	1,451,800
2022-03-02	2.150	2.180	2.100	2.140	1.595	709,800
2022-03-01	2.150	2.170	2.050	2.130	1.588	1,412,200

← NewerPage 19 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.