Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.570	2.620	2.570	2.620	2.377	574,100
2024-11-08	2.540	2.570	2.520	2.570	2.331	267,500
2024-11-07	2.500	2.540	2.490	2.540	2.304	285,600
2024-11-06	2.500	2.500	2.470	2.480	2.250	178,500
2024-11-05	2.520	2.520	2.480	2.490	2.259	96,400
2024-11-04	2.440	2.500	2.440	2.480	2.250	437,600
2024-11-01	2.390	2.430	2.380	2.430	2.204	344,400
2024-10-30	2.400	2.400	2.380	2.380	2.159	49,800
2024-10-29	2.380	2.400	2.350	2.400	2.177	50,700
2024-10-28	2.380	2.390	2.380	2.390	2.168	93,000
2024-10-25	2.390	2.400	2.380	2.380	2.159	147,200
2024-10-24	2.400	2.410	2.380	2.380	2.159	73,300
2024-10-23	2.370	2.410	2.350	2.390	2.168	170,100
2024-10-22	2.390	2.390	2.330	2.370	2.150	177,100
2024-10-21	2.420	2.440	2.410	2.410	2.141	168,700
2024-10-18	2.430	2.430	2.410	2.420	2.150	30,100
2024-10-17	2.410	2.420	2.410	2.410	2.141	29,200
2024-10-16	2.410	2.420	2.390	2.390	2.123	112,600
2024-10-15	2.410	2.420	2.390	2.400	2.132	78,400
2024-10-14	2.430	2.430	2.390	2.390	2.123	183,700
2024-10-11	2.370	2.420	2.370	2.400	2.132	210,300
2024-10-10	2.380	2.380	2.360	2.370	2.105	35,200
2024-10-09	2.370	2.400	2.370	2.380	2.114	72,700
2024-10-08	2.390	2.400	2.370	2.370	2.105	125,800
2024-10-07	2.380	2.400	2.380	2.380	2.114	59,800
2024-10-04	2.370	2.370	2.350	2.360	2.097	151,300
2024-10-03	2.300	2.400	2.300	2.350	2.088	651,500
2024-10-02	2.370	2.370	2.300	2.300	2.043	471,400
2024-10-01	2.370	2.380	2.360	2.380	2.114	255,900
2024-09-30	2.440	2.440	2.370	2.380	2.114	288,500
2024-09-27	2.450	2.460	2.430	2.440	2.168	365,900
2024-09-26	2.410	2.470	2.400	2.450	2.176	361,000
2024-09-25	2.430	2.440	2.410	2.410	2.141	220,800
2024-09-24	2.430	2.440	2.410	2.420	2.150	166,500
2024-09-23	2.400	2.440	2.400	2.430	2.159	297,300
2024-09-20	2.390	2.400	2.380	2.390	2.123	68,000
2024-09-19	2.400	2.400	2.390	2.390	2.123	31,900
2024-09-18	2.380	2.390	2.380	2.390	2.123	117,700
2024-09-17	2.380	2.390	2.360	2.380	2.114	113,100
2024-09-13	2.350	2.380	2.350	2.380	2.114	106,500
2024-09-12	2.390	2.390	2.350	2.350	2.088	217,600
2024-09-11	2.450	2.450	2.380	2.380	2.114	203,800
2024-09-10	2.480	2.490	2.450	2.450	2.176	111,100
2024-09-09	2.400	2.500	2.400	2.480	2.203	417,400
2024-09-06	2.440	2.460	2.390	2.400	2.132	284,500
2024-09-05	2.440	2.440	2.400	2.430	2.159	160,200
2024-09-04	2.400	2.450	2.400	2.440	2.168	247,400
2024-09-03	2.450	2.470	2.420	2.420	2.150	44,600
2024-09-02	2.380	2.470	2.380	2.460	2.185	109,600
2024-08-30	2.400	2.460	2.390	2.390	2.123	99,700
2024-08-29	2.490	2.500	2.370	2.400	2.132	149,400
2024-08-28	2.350	2.500	2.340	2.490	2.212	883,900
2024-08-27	2.330	2.350	2.330	2.330	2.070	57,000
2024-08-26	2.330	2.350	2.310	2.330	2.070	81,100
2024-08-23	2.300	2.330	2.290	2.320	2.061	254,300
2024-08-22	2.320	2.320	2.300	2.300	2.043	30,700
2024-08-21	2.340	2.350	2.280	2.310	2.052	104,700
2024-08-20	2.280	2.350	2.260	2.340	2.079	265,800
2024-08-19	2.230	2.270	2.230	2.260	2.008	55,000
2024-08-16	2.240	2.240	2.240	2.240	1.990	19,000

← NewerPage 9 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.