Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.150	2.170	2.050	2.130	1.588	1,412,200
2022-02-28	1.960	2.140	1.960	2.100	1.565	2,207,000
2022-02-25	1.950	1.960	1.910	1.950	1.454	988,000
2022-02-24	1.900	1.960	1.890	1.950	1.454	1,932,000
2022-02-23	1.880	1.900	1.880	1.900	1.416	539,700
2022-02-22	1.890	1.890	1.870	1.880	1.401	324,500
2022-02-21	1.920	1.940	1.850	1.870	1.394	498,300
2022-02-18	1.890	1.930	1.880	1.920	1.431	1,262,400
2022-02-17	1.850	1.890	1.840	1.890	1.409	2,128,800
2022-02-16	1.850	1.860	1.810	1.850	1.379	593,500
2022-02-15	1.860	1.870	1.840	1.850	1.379	728,500
2022-02-14	1.800	1.880	1.800	1.840	1.372	1,515,800
2022-02-11	1.770	1.800	1.740	1.780	1.327	679,500
2022-02-10	1.730	1.770	1.720	1.750	1.305	454,600
2022-02-09	1.740	1.740	1.720	1.730	1.290	81,900
2022-02-08	1.740	1.750	1.730	1.740	1.297	94,500
2022-02-07	1.720	1.740	1.720	1.730	1.290	173,700
2022-02-04	1.690	1.710	1.690	1.710	1.275	103,200
2022-02-03	1.710	1.710	1.680	1.680	1.252	19,000
2022-01-31	1.690	1.710	1.690	1.700	1.267	123,000
2022-01-28	1.700	1.700	1.680	1.690	1.260	57,300
2022-01-27	1.640	1.700	1.640	1.700	1.267	258,000
2022-01-26	1.670	1.670	1.630	1.650	1.230	63,900
2022-01-25	1.650	1.650	1.620	1.650	1.230	87,800
2022-01-24	1.660	1.660	1.650	1.660	1.237	137,500
2022-01-21	1.650	1.660	1.650	1.660	1.237	52,200
2022-01-20	1.660	1.660	1.650	1.660	1.237	149,300
2022-01-19	1.690	1.710	1.690	1.700	1.237	355,600
2022-01-17	1.690	1.700	1.680	1.690	1.230	211,700
2022-01-14	1.710	1.710	1.680	1.690	1.230	154,800
2022-01-13	1.720	1.720	1.700	1.720	1.252	119,400
2022-01-12	1.690	1.720	1.680	1.720	1.252	381,000
2022-01-11	1.720	1.720	1.700	1.700	1.237	101,400
2022-01-10	1.710	1.720	1.710	1.720	1.252	83,700
2022-01-07	1.710	1.720	1.710	1.710	1.245	141,100
2022-01-06	1.710	1.720	1.700	1.710	1.245	300,700
2022-01-05	1.700	1.720	1.700	1.720	1.252	206,000
2022-01-04	1.680	1.700	1.670	1.690	1.230	79,500
2022-01-03	1.650	1.670	1.650	1.670	1.216	79,500
2021-12-31	1.650	1.660	1.650	1.660	1.208	100,100
2021-12-30	1.650	1.680	1.640	1.650	1.201	143,100
2021-12-29	1.620	1.680	1.620	1.650	1.201	314,000
2021-12-28	1.590	1.600	1.580	1.600	1.165	40,200
2021-12-27	1.580	1.580	1.580	1.580	1.150	9,300
2021-12-24	1.580	1.590	1.570	1.580	1.150	25,300
2021-12-23	1.580	1.590	1.560	1.580	1.150	79,200
2021-12-22	1.580	1.580	1.550	1.570	1.143	39,200
2021-12-21	1.530	1.580	1.530	1.580	1.150	102,000
2021-12-20	1.540	1.540	1.540	1.540	1.121	1,000
2021-12-17	1.550	1.550	1.540	1.540	1.121	16,600
2021-12-16	1.570	1.570	1.550	1.550	1.128	57,500
2021-12-15	1.560	1.560	1.540	1.560	1.136	102,600
2021-12-14	1.560	1.570	1.550	1.560	1.136	149,200
2021-12-13	1.560	1.580	1.550	1.570	1.143	45,700
2021-12-10	1.570	1.580	1.550	1.560	1.136	85,600
2021-12-09	1.530	1.550	1.530	1.550	1.128	75,400
2021-12-08	1.540	1.540	1.520	1.530	1.114	93,100
2021-12-07	1.510	1.550	1.510	1.540	1.121	92,700
2021-12-06	1.520	1.520	1.500	1.510	1.099	207,400
2021-12-02	1.520	1.530	1.510	1.530	1.114	326,400

← NewerPage 20 of 21 · 1,230 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.