Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.560	2.560	2.560	2.560	2.560	0
2026-04-30	2.550	2.570	2.530	2.560	2.560	63,100
2026-04-29	2.540	2.550	2.530	2.550	2.550	30,900
2026-04-28	2.550	2.550	2.530	2.550	2.550	39,900
2026-04-27	2.540	2.570	2.530	2.540	2.540	205,500
2026-04-24	2.550	2.560	2.540	2.540	2.540	79,700
2026-04-23	2.610	2.610	2.540	2.560	2.560	446,400
2026-04-22	2.660	2.680	2.650	2.670	2.610	129,100
2026-04-21	2.620	2.670	2.610	2.660	2.600	35,300
2026-04-20	2.640	2.660	2.630	2.660	2.600	101,000
2026-04-17	2.630	2.650	2.600	2.640	2.581	109,000
2026-04-16	2.610	2.630	2.610	2.630	2.571	62,400
2026-04-15	2.630	2.630	2.610	2.610	2.551	79,600
2026-04-14	2.620	2.640	2.600	2.630	2.571	78,200
2026-04-13	2.580	2.650	2.550	2.650	2.590	153,100
2026-04-10	2.580	2.580	2.560	2.580	2.522	126,800
2026-04-09	2.580	2.580	2.560	2.560	2.503	98,100
2026-04-08	2.610	2.610	2.530	2.560	2.503	186,600
2026-04-07	2.680	2.680	2.520	2.620	2.561	303,100
2026-04-06	2.680	2.680	2.640	2.680	2.620	117,000
2026-04-03	2.570	2.690	2.570	2.680	2.620	244,100
2026-04-02	2.520	2.570	2.510	2.560	2.503	259,200
2026-04-01	2.520	2.530	2.500	2.520	2.463	118,700
2026-03-31	2.510	2.520	2.480	2.520	2.463	219,800
2026-03-30	2.490	2.520	2.490	2.510	2.454	231,200
2026-03-27	2.480	2.520	2.480	2.490	2.434	180,500
2026-03-26	2.480	2.480	2.470	2.480	2.424	59,800
2026-03-25	2.500	2.520	2.450	2.480	2.424	82,000
2026-03-24	2.470	2.500	2.460	2.500	2.444	99,800
2026-03-19	2.440	2.470	2.440	2.470	2.415	48,500
2026-03-18	2.450	2.450	2.440	2.450	2.395	40,900
2026-03-17	2.440	2.460	2.440	2.450	2.395	81,600
2026-03-16	2.440	2.450	2.440	2.440	2.385	30,000
2026-03-13	2.450	2.450	2.430	2.440	2.385	64,600
2026-03-12	2.410	2.460	2.410	2.460	2.405	121,600
2026-03-11	2.420	2.420	2.400	2.420	2.366	56,700
2026-03-10	2.410	2.420	2.360	2.420	2.366	210,400
2026-03-09	2.360	2.410	2.360	2.410	2.356	707,500
2026-03-06	2.350	2.360	2.340	2.360	2.307	82,900
2026-03-05	2.350	2.350	2.350	2.350	2.297	30,300
2026-03-04	2.380	2.380	2.350	2.350	2.297	75,900
2026-03-03	2.380	2.380	2.350	2.380	2.327	257,000
2026-03-02	2.390	2.390	2.360	2.370	2.317	143,400
2026-02-27	2.380	2.390	2.380	2.390	2.336	101,600
2026-02-26	2.390	2.390	2.380	2.390	2.336	76,800
2026-02-25	2.380	2.390	2.380	2.390	2.336	36,600
2026-02-24	2.390	2.390	2.380	2.380	2.327	60,700
2026-02-23	2.390	2.400	2.380	2.390	2.336	41,000
2026-02-20	2.380	2.400	2.380	2.400	2.346	78,600
2026-02-19	2.370	2.390	2.370	2.370	2.317	75,400
2026-02-16	2.370	2.380	2.370	2.380	2.327	21,200
2026-02-13	2.370	2.390	2.370	2.370	2.317	113,500
2026-02-12	2.380	2.380	2.370	2.380	2.327	42,300
2026-02-11	2.380	2.390	2.370	2.370	2.317	103,200
2026-02-10	2.370	2.390	2.370	2.380	2.327	112,900
2026-02-09	2.370	2.370	2.370	2.370	2.317	55,400
2026-02-06	2.370	2.390	2.370	2.380	2.327	135,200
2026-02-05	2.400	2.400	2.370	2.380	2.327	118,000
2026-02-04	2.380	2.400	2.370	2.400	2.346	36,900
2026-02-03	2.400	2.400	2.380	2.390	2.336	140,700

← NewerPage 3 of 5 · 252 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.