Kim Loong Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.520	1.540	1.520	1.530	1.114	110,200
2021-11-30	1.520	1.560	1.520	1.540	1.121	26,100
2021-11-29	1.530	1.540	1.520	1.520	1.106	180,700
2021-11-26	1.600	1.600	1.530	1.540	1.121	346,100
2021-11-25	1.600	1.600	1.590	1.600	1.165	60,800
2021-11-24	1.620	1.620	1.600	1.610	1.172	58,100
2021-11-23	1.630	1.640	1.610	1.620	1.179	197,500
2021-11-22	1.600	1.630	1.600	1.610	1.172	338,100
2021-11-19	1.590	1.590	1.580	1.580	1.150	36,000
2021-11-18	1.580	1.590	1.570	1.570	1.143	66,000
2021-11-17	1.600	1.600	1.570	1.580	1.150	98,700
2021-11-16	1.600	1.600	1.600	1.600	1.165	14,500
2021-11-15	1.590	1.610	1.590	1.600	1.165	96,300
2021-11-12	1.600	1.600	1.590	1.590	1.157	23,400
2021-11-11	1.570	1.590	1.570	1.590	1.157	124,800
2021-11-10	1.560	1.570	1.560	1.560	1.136	32,300
2021-11-09	1.570	1.570	1.550	1.560	1.136	202,700
2021-11-08	1.600	1.600	1.580	1.590	1.157	33,800
2021-11-05	1.600	1.610	1.580	1.610	1.172	66,200
2021-11-03	1.620	1.620	1.590	1.600	1.165	32,300
2021-11-02	1.590	1.610	1.590	1.610	1.172	129,500
2021-11-01	1.580	1.610	1.560	1.570	1.143	357,500
2021-10-29	1.600	1.630	1.580	1.610	1.172	303,200
2021-10-28	1.660	1.660	1.590	1.600	1.165	362,700
2021-10-27	1.660	1.670	1.630	1.660	1.208	331,500
2021-10-26	1.740	1.780	1.700	1.720	1.216	782,600
2021-10-25	1.730	1.780	1.710	1.750	1.237	473,000
2021-10-22	1.710	1.730	1.700	1.720	1.216	327,700
2021-10-21	1.730	1.740	1.680	1.720	1.216	466,500
2021-10-20	1.680	1.730	1.670	1.720	1.216	1,056,100
2021-10-18	1.660	1.680	1.660	1.680	1.187	374,000
2021-10-15	1.660	1.670	1.640	1.650	1.166	216,100
2021-10-14	1.650	1.660	1.640	1.650	1.166	238,400

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.