Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.330	2.330	2.240	2.240	2.117	431,300
2025-08-06	2.270	2.270	2.250	2.270	2.145	185,300
2025-08-05	2.300	2.300	2.270	2.270	2.145	175,600
2025-08-04	2.330	2.330	2.300	2.300	2.174	319,500
2025-08-01	2.330	2.340	2.320	2.340	2.212	43,000
2025-07-31	2.320	2.350	2.320	2.350	2.221	26,400
2025-07-30	2.330	2.340	2.320	2.340	2.212	125,200
2025-07-29	2.340	2.350	2.330	2.330	2.202	241,700
2025-07-28	2.360	2.360	2.340	2.350	2.221	168,900
2025-07-25	2.360	2.370	2.360	2.360	2.231	38,600
2025-07-24	2.360	2.360	2.340	2.360	2.231	37,100
2025-07-23	2.360	2.360	2.340	2.350	2.221	414,200
2025-07-22	2.350	2.370	2.350	2.350	2.221	52,400
2025-07-21	2.370	2.380	2.350	2.350	2.221	49,400
2025-07-18	2.360	2.370	2.360	2.370	2.240	47,200
2025-07-17	2.360	2.370	2.350	2.360	2.231	34,300
2025-07-16	2.360	2.370	2.350	2.360	2.231	124,500
2025-07-15	2.360	2.370	2.360	2.370	2.240	204,400
2025-07-14	2.310	2.360	2.310	2.350	2.221	163,300
2025-07-11	2.260	2.320	2.260	2.310	2.183	228,200
2025-07-10	2.270	2.280	2.260	2.260	2.136	85,900
2025-07-09	2.260	2.270	2.260	2.260	2.136	21,300
2025-07-08	2.260	2.260	2.250	2.260	2.136	82,700
2025-07-07	2.250	2.270	2.250	2.270	2.145	57,400
2025-07-04	2.250	2.270	2.250	2.260	2.136	106,500
2025-07-03	2.250	2.260	2.250	2.260	2.136	6,600
2025-07-02	2.250	2.250	2.230	2.250	2.127	40,300
2025-07-01	2.250	2.250	2.230	2.230	2.108	41,500
2025-06-30	2.250	2.250	2.230	2.230	2.108	85,700
2025-06-26	2.240	2.240	2.230	2.240	2.117	167,400
2025-06-25	2.240	2.240	2.230	2.230	2.108	33,900
2025-06-24	2.240	2.240	2.230	2.240	2.117	50,400
2025-06-23	2.250	2.250	2.220	2.240	2.117	346,500
2025-06-20	2.240	2.270	2.240	2.270	2.145	29,700
2025-06-19	2.240	2.270	2.240	2.270	2.145	47,100
2025-06-18	2.260	2.260	2.250	2.250	2.127	6,400
2025-06-17	2.250	2.250	2.240	2.250	2.127	78,000
2025-06-16	2.240	2.270	2.240	2.250	2.127	197,400
2025-06-13	2.240	2.260	2.240	2.260	2.136	106,000
2025-06-12	2.250	2.250	2.240	2.240	2.117	18,200
2025-06-11	2.240	2.250	2.240	2.250	2.127	62,200
2025-06-10	2.230	2.250	2.230	2.250	2.127	53,900
2025-06-09	2.250	2.250	2.200	2.200	2.079	272,300
2025-06-06	2.260	2.260	2.260	2.260	2.136	900
2025-06-05	2.240	2.260	2.240	2.260	2.136	19,200
2025-06-04	2.240	2.250	2.240	2.250	2.127	98,000
2025-06-03	2.250	2.250	2.230	2.250	2.127	39,000
2025-05-30	2.260	2.260	2.240	2.240	2.117	163,500
2025-05-29	2.250	2.250	2.250	2.250	2.127	10,100
2025-05-28	2.260	2.280	2.240	2.250	2.127	125,900
2025-05-27	2.280	2.280	2.250	2.270	2.145	42,600
2025-05-26	2.260	2.270	2.250	2.260	2.136	18,100
2025-05-23	2.260	2.260	2.250	2.250	2.127	30,400
2025-05-22	2.260	2.270	2.250	2.260	2.136	9,300
2025-05-21	2.280	2.280	2.240	2.260	2.136	22,900
2025-05-20	2.280	2.290	2.260	2.280	2.155	8,500
2025-05-19	2.270	2.290	2.260	2.260	2.136	53,300
2025-05-16	2.240	2.270	2.240	2.270	2.145	64,700
2025-05-15	2.270	2.270	2.240	2.270	2.145	130,300
2025-05-14	2.250	2.250	2.240	2.250	2.127	120,100

← NewerPage 6 of 21 · 1,232 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.