Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.330	2.360	2.330	2.360	2.278	38,900
2025-11-05	2.330	2.360	2.320	2.330	2.249	133,100
2025-11-04	2.320	2.340	2.310	2.330	2.249	98,000
2025-11-03	2.340	2.340	2.320	2.330	2.249	132,700
2025-10-31	2.320	2.340	2.320	2.320	2.240	60,500
2025-10-30	2.310	2.340	2.310	2.310	2.230	35,100
2025-10-29	2.310	2.330	2.310	2.320	2.240	9,500
2025-10-28	2.340	2.350	2.300	2.310	2.230	275,900
2025-10-27	2.330	2.330	2.320	2.320	2.240	73,300
2025-10-24	2.340	2.340	2.300	2.330	2.249	145,400
2025-10-23	2.330	2.330	2.320	2.330	2.249	127,700
2025-10-22	2.350	2.350	2.320	2.330	2.249	118,700
2025-10-21	2.370	2.400	2.360	2.390	2.259	126,400
2025-10-17	2.390	2.400	2.350	2.360	2.231	249,100
2025-10-16	2.390	2.390	2.380	2.390	2.259	195,500
2025-10-15	2.390	2.400	2.380	2.390	2.259	128,800
2025-10-14	2.380	2.400	2.370	2.390	2.259	264,100
2025-10-13	2.380	2.390	2.360	2.390	2.259	275,200
2025-10-10	2.400	2.400	2.390	2.400	2.268	256,700
2025-10-09	2.370	2.400	2.370	2.400	2.268	158,700
2025-10-08	2.380	2.380	2.370	2.380	2.249	107,600
2025-10-07	2.380	2.380	2.360	2.380	2.249	147,800
2025-10-06	2.380	2.400	2.370	2.380	2.249	213,500
2025-10-03	2.370	2.380	2.350	2.380	2.249	138,300
2025-10-02	2.350	2.360	2.350	2.360	2.231	111,300
2025-10-01	2.350	2.360	2.340	2.350	2.221	276,400
2025-09-30	2.350	2.370	2.340	2.360	2.231	334,000
2025-09-29	2.340	2.340	2.330	2.330	2.202	138,100
2025-09-26	2.320	2.350	2.320	2.340	2.212	226,400
2025-09-25	2.330	2.340	2.310	2.320	2.193	132,500
2025-09-24	2.310	2.320	2.300	2.320	2.193	55,300
2025-09-23	2.300	2.310	2.290	2.310	2.183	100,500
2025-09-22	2.300	2.300	2.280	2.290	2.164	45,700
2025-09-19	2.290	2.300	2.270	2.270	2.145	163,800
2025-09-18	2.280	2.290	2.280	2.290	2.164	27,800
2025-09-17	2.290	2.290	2.280	2.280	2.155	16,300
2025-09-12	2.270	2.290	2.270	2.290	2.164	39,000
2025-09-11	2.270	2.280	2.270	2.270	2.145	27,500
2025-09-10	2.260	2.270	2.250	2.270	2.145	96,700
2025-09-09	2.280	2.280	2.260	2.260	2.136	272,000
2025-09-08	2.280	2.300	2.270	2.270	2.145	109,400
2025-09-04	2.280	2.300	2.270	2.300	2.174	76,400
2025-09-03	2.310	2.310	2.270	2.280	2.155	49,800
2025-09-02	2.300	2.300	2.270	2.270	2.145	141,100
2025-08-29	2.290	2.300	2.280	2.300	2.174	36,400
2025-08-28	2.300	2.300	2.280	2.280	2.155	55,700
2025-08-27	2.290	2.300	2.290	2.290	2.164	18,800
2025-08-26	2.310	2.310	2.280	2.280	2.155	105,400
2025-08-25	2.300	2.310	2.300	2.300	2.174	33,100
2025-08-22	2.320	2.320	2.300	2.300	2.174	85,400
2025-08-21	2.320	2.320	2.310	2.320	2.193	13,000
2025-08-20	2.320	2.320	2.300	2.300	2.174	113,300
2025-08-19	2.320	2.330	2.310	2.320	2.193	41,200
2025-08-18	2.330	2.330	2.320	2.330	2.202	42,800
2025-08-15	2.320	2.320	2.310	2.320	2.193	33,100
2025-08-14	2.320	2.330	2.300	2.330	2.202	57,500
2025-08-13	2.330	2.330	2.300	2.330	2.202	64,800
2025-08-12	2.280	2.330	2.270	2.290	2.164	73,300
2025-08-11	2.300	2.300	2.290	2.290	2.164	23,300
2025-08-08	2.250	2.280	2.250	2.280	2.155	39,600

← NewerPage 5 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.