Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.400	2.410	2.340	2.370	2.192	629,600
2025-02-06	2.450	2.450	2.370	2.400	2.219	233,800
2025-02-05	2.400	2.450	2.400	2.410	2.229	114,000
2025-02-04	2.380	2.400	2.380	2.400	2.219	61,700
2025-02-03	2.360	2.380	2.360	2.380	2.201	24,700
2025-01-31	2.370	2.370	2.360	2.370	2.192	21,200
2025-01-28	2.340	2.360	2.340	2.340	2.164	73,100
2025-01-27	2.360	2.360	2.340	2.340	2.164	35,800
2025-01-24	2.340	2.360	2.340	2.360	2.182	17,800
2025-01-23	2.380	2.380	2.350	2.360	2.182	61,100
2025-01-22	2.360	2.380	2.350	2.380	2.201	107,100
2025-01-21	2.370	2.370	2.340	2.350	2.173	153,500
2025-01-20	2.360	2.360	2.360	2.360	2.182	12,100
2025-01-17	2.360	2.360	2.320	2.350	2.173	94,200
2025-01-16	2.350	2.370	2.350	2.360	2.182	195,800
2025-01-15	2.370	2.370	2.340	2.350	2.173	154,800
2025-01-14	2.370	2.370	2.360	2.370	2.192	96,200
2025-01-13	2.380	2.380	2.360	2.370	2.192	111,800
2025-01-10	2.380	2.380	2.360	2.380	2.201	54,600
2025-01-09	2.420	2.420	2.360	2.370	2.192	214,300
2025-01-08	2.430	2.430	2.400	2.420	2.238	139,500
2025-01-07	2.470	2.470	2.400	2.430	2.247	323,700
2025-01-06	2.490	2.490	2.450	2.470	2.284	122,300
2025-01-03	2.490	2.500	2.470	2.490	2.303	50,100
2025-01-02	2.500	2.500	2.490	2.490	2.303	78,600
2024-12-31	2.490	2.530	2.470	2.510	2.321	92,900
2024-12-30	2.460	2.500	2.460	2.490	2.303	287,300
2024-12-27	2.510	2.510	2.460	2.460	2.275	165,500
2024-12-26	2.500	2.520	2.480	2.510	2.321	12,700
2024-12-24	2.460	2.520	2.460	2.500	2.312	80,200
2024-12-23	2.490	2.490	2.460	2.470	2.284	140,700
2024-12-20	2.510	2.550	2.500	2.510	2.321	143,700
2024-12-19	2.550	2.560	2.500	2.510	2.321	131,800
2024-12-18	2.560	2.590	2.550	2.560	2.367	70,200
2024-12-17	2.580	2.580	2.550	2.550	2.358	19,400
2024-12-16	2.590	2.590	2.580	2.590	2.395	31,400
2024-12-13	2.590	2.610	2.580	2.600	2.404	85,100
2024-12-12	2.550	2.610	2.550	2.600	2.404	179,100
2024-12-11	2.520	2.560	2.510	2.510	2.321	118,700
2024-12-10	2.570	2.620	2.530	2.540	2.349	260,100
2024-12-09	2.600	2.630	2.590	2.630	2.432	110,100
2024-12-06	2.590	2.630	2.570	2.630	2.432	120,000
2024-12-05	2.570	2.630	2.570	2.590	2.395	346,300
2024-12-04	2.590	2.600	2.560	2.570	2.377	102,800
2024-12-03	2.610	2.610	2.550	2.580	2.386	80,000
2024-12-02	2.590	2.610	2.550	2.600	2.404	211,400
2024-11-29	2.540	2.600	2.540	2.600	2.404	203,300
2024-11-28	2.550	2.570	2.530	2.540	2.349	223,000
2024-11-27	2.580	2.580	2.540	2.570	2.377	103,800
2024-11-26	2.500	2.580	2.500	2.580	2.386	426,600
2024-11-25	2.610	2.610	2.500	2.500	2.312	325,700
2024-11-22	2.660	2.660	2.590	2.630	2.386	259,500
2024-11-21	2.640	2.670	2.630	2.670	2.422	271,400
2024-11-20	2.680	2.680	2.620	2.630	2.386	59,300
2024-11-19	2.680	2.700	2.650	2.670	2.422	347,200
2024-11-18	2.620	2.670	2.590	2.650	2.404	333,300
2024-11-15	2.600	2.620	2.600	2.620	2.377	138,800
2024-11-14	2.590	2.620	2.590	2.600	2.359	107,200
2024-11-13	2.620	2.630	2.580	2.600	2.359	555,800
2024-11-12	2.600	2.650	2.580	2.630	2.386	686,300

← NewerPage 8 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.