Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.390	2.410	2.390	2.400	2.346	73,000
2026-01-29	2.390	2.400	2.380	2.400	2.346	200,700
2026-01-28	2.400	2.410	2.400	2.400	2.346	69,900
2026-01-27	2.400	2.410	2.390	2.410	2.356	157,500
2026-01-26	2.390	2.400	2.370	2.400	2.346	169,500
2026-01-23	2.380	2.410	2.360	2.410	2.356	66,800
2026-01-22	2.400	2.410	2.390	2.410	2.356	134,300
2026-01-21	2.350	2.390	2.350	2.370	2.317	75,700
2026-01-20	2.390	2.390	2.360	2.370	2.317	23,400
2026-01-19	2.410	2.420	2.350	2.390	2.336	64,500
2026-01-16	2.400	2.440	2.380	2.400	2.317	253,800
2026-01-15	2.450	2.450	2.390	2.400	2.317	141,000
2026-01-14	2.430	2.440	2.410	2.410	2.326	60,600
2026-01-13	2.440	2.450	2.420	2.450	2.365	156,400
2026-01-12	2.430	2.440	2.400	2.440	2.355	187,700
2026-01-09	2.410	2.430	2.410	2.430	2.346	169,800
2026-01-08	2.390	2.410	2.390	2.390	2.307	157,600
2026-01-07	2.380	2.400	2.380	2.390	2.307	9,400
2026-01-06	2.380	2.400	2.370	2.380	2.297	124,100
2026-01-05	2.360	2.380	2.360	2.380	2.297	246,500
2026-01-02	2.350	2.360	2.350	2.360	2.278	153,400
2025-12-31	2.360	2.360	2.350	2.350	2.269	125,800
2025-12-30	2.380	2.380	2.350	2.350	2.269	707,600
2025-12-29	2.420	2.420	2.400	2.410	2.326	57,700
2025-12-26	2.420	2.420	2.400	2.400	2.317	51,400
2025-12-24	2.400	2.410	2.380	2.410	2.326	204,500
2025-12-23	2.410	2.410	2.380	2.400	2.317	29,800
2025-12-22	2.380	2.410	2.380	2.390	2.307	97,200
2025-12-19	2.380	2.380	2.380	2.380	2.297	64,000
2025-12-18	2.380	2.380	2.380	2.380	2.297	25,000
2025-12-17	2.390	2.390	2.370	2.380	2.297	38,200
2025-12-16	2.380	2.390	2.370	2.390	2.307	52,600
2025-12-15	2.380	2.380	2.370	2.370	2.288	199,100
2025-12-12	2.380	2.380	2.370	2.370	2.288	155,600
2025-12-11	2.370	2.380	2.370	2.380	2.297	30,500
2025-12-10	2.370	2.400	2.370	2.380	2.297	68,200
2025-12-09	2.390	2.390	2.370	2.380	2.297	22,900
2025-12-08	2.370	2.390	2.370	2.390	2.307	41,200
2025-12-05	2.380	2.380	2.370	2.380	2.297	57,300
2025-12-04	2.370	2.390	2.370	2.380	2.297	64,900
2025-12-03	2.380	2.390	2.370	2.390	2.307	213,600
2025-12-02	2.370	2.380	2.370	2.380	2.297	39,700
2025-12-01	2.360	2.380	2.360	2.370	2.288	52,500
2025-11-28	2.370	2.380	2.360	2.360	2.278	107,700
2025-11-27	2.380	2.400	2.370	2.400	2.317	144,500
2025-11-26	2.380	2.390	2.380	2.390	2.307	28,700
2025-11-25	2.380	2.380	2.370	2.380	2.297	124,100
2025-11-24	2.430	2.430	2.390	2.400	2.317	78,000
2025-11-21	2.420	2.420	2.380	2.400	2.317	157,700
2025-11-20	2.430	2.450	2.420	2.430	2.346	263,900
2025-11-19	2.350	2.420	2.340	2.420	2.336	532,900
2025-11-18	2.340	2.350	2.330	2.350	2.269	67,700
2025-11-17	2.350	2.350	2.330	2.330	2.249	98,000
2025-11-14	2.330	2.350	2.330	2.350	2.269	35,900
2025-11-13	2.340	2.350	2.340	2.340	2.259	119,000
2025-11-12	2.350	2.350	2.340	2.350	2.269	81,500
2025-11-11	2.330	2.350	2.330	2.340	2.259	57,600
2025-11-10	2.350	2.350	2.320	2.330	2.249	236,000
2025-11-07	2.360	2.360	2.330	2.350	2.269	21,000
2025-11-06	2.330	2.360	2.330	2.360	2.278	38,900

← NewerPage 4 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.