Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.250	2.250	2.250	2.250	2.127	32,300
2025-05-09	2.240	2.250	2.240	2.240	2.117	45,500
2025-05-07	2.250	2.270	2.230	2.230	2.108	37,600
2025-05-06	2.220	2.280	2.200	2.280	2.155	123,600
2025-05-05	2.220	2.230	2.220	2.230	2.108	14,300
2025-05-02	2.220	2.260	2.220	2.230	2.108	40,900
2025-04-30	2.250	2.250	2.210	2.220	2.098	58,800
2025-04-29	2.270	2.270	2.250	2.250	2.127	163,000
2025-04-28	2.270	2.280	2.230	2.270	2.145	24,000
2025-04-25	2.270	2.270	2.270	2.270	2.145	199,600
2025-04-24	2.300	2.300	2.180	2.260	2.136	277,000
2025-04-23	2.310	2.320	2.300	2.320	2.145	90,900
2025-04-22	2.300	2.310	2.300	2.310	2.136	53,600
2025-04-21	2.300	2.340	2.300	2.300	2.127	121,000
2025-04-18	2.280	2.300	2.270	2.300	2.127	93,900
2025-04-17	2.280	2.290	2.270	2.290	2.118	20,700
2025-04-16	2.260	2.290	2.260	2.270	2.099	36,800
2025-04-15	2.270	2.300	2.270	2.280	2.108	68,900
2025-04-14	2.250	2.290	2.250	2.290	2.118	55,600
2025-04-11	2.190	2.230	2.180	2.230	2.062	101,400
2025-04-10	2.150	2.240	2.150	2.200	2.034	119,400
2025-04-09	2.200	2.200	2.130	2.130	1.970	318,200
2025-04-08	2.200	2.230	2.200	2.200	2.034	99,500
2025-04-07	2.240	2.250	2.120	2.200	2.034	649,700
2025-04-04	2.270	2.270	2.230	2.260	2.090	111,100
2025-04-03	2.270	2.280	2.250	2.260	2.090	124,400
2025-04-02	2.280	2.290	2.260	2.260	2.090	104,400
2025-03-28	2.270	2.290	2.270	2.280	2.108	159,600
2025-03-27	2.290	2.300	2.250	2.260	2.090	332,700
2025-03-26	2.310	2.320	2.300	2.310	2.136	31,700
2025-03-25	2.280	2.310	2.280	2.310	2.136	124,400
2025-03-24	2.280	2.280	2.250	2.280	2.108	61,300
2025-03-21	2.250	2.280	2.240	2.280	2.108	91,400
2025-03-20	2.260	2.280	2.230	2.260	2.090	142,700
2025-03-19	2.280	2.280	2.240	2.260	2.090	126,600
2025-03-17	2.240	2.280	2.220	2.270	2.099	112,200
2025-03-14	2.230	2.240	2.210	2.240	2.071	133,600
2025-03-13	2.200	2.240	2.200	2.240	2.071	331,000
2025-03-12	2.230	2.230	2.200	2.200	2.034	247,800
2025-03-11	2.290	2.290	2.220	2.220	2.053	135,800
2025-03-10	2.250	2.290	2.240	2.290	2.118	126,600
2025-03-07	2.260	2.260	2.250	2.250	2.081	199,100
2025-03-06	2.290	2.290	2.270	2.280	2.108	206,800
2025-03-05	2.290	2.350	2.280	2.290	2.118	153,200
2025-03-04	2.320	2.320	2.250	2.280	2.108	225,100
2025-03-03	2.360	2.360	2.330	2.330	2.155	119,000
2025-02-28	2.370	2.370	2.340	2.360	2.182	173,300
2025-02-27	2.390	2.390	2.360	2.370	2.192	53,700
2025-02-26	2.380	2.380	2.370	2.370	2.192	75,400
2025-02-25	2.400	2.400	2.380	2.380	2.201	72,500
2025-02-24	2.360	2.370	2.350	2.370	2.192	8,300
2025-02-21	2.380	2.380	2.380	2.380	2.201	35,400
2025-02-20	2.390	2.390	2.370	2.380	2.201	103,600
2025-02-19	2.390	2.400	2.380	2.380	2.201	62,500
2025-02-18	2.390	2.390	2.380	2.390	2.210	36,200
2025-02-17	2.380	2.390	2.380	2.380	2.201	41,200
2025-02-14	2.400	2.400	2.380	2.380	2.201	21,300
2025-02-13	2.380	2.400	2.380	2.390	2.210	93,500
2025-02-12	2.360	2.380	2.360	2.380	2.201	109,200
2025-02-10	2.380	2.390	2.320	2.350	2.173	334,000

← NewerPage 7 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.