Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.560	1.630	1.560	1.580	1.490	837,100
2024-08-09	1.500	1.580	1.460	1.560	1.471	1,070,000
2024-08-08	1.450	1.480	1.420	1.450	1.367	361,400
2024-08-07	1.400	1.500	1.400	1.460	1.376	1,572,100
2024-08-06	1.380	1.440	1.330	1.380	1.301	1,870,400
2024-08-05	1.530	1.550	1.350	1.380	1.301	2,659,600
2024-08-02	1.760	1.760	1.600	1.600	1.508	1,281,900
2024-08-01	1.660	1.770	1.610	1.770	1.669	2,546,400
2024-07-31	1.610	1.650	1.520	1.640	1.546	1,419,600
2024-07-30	1.720	1.720	1.600	1.640	1.546	727,700
2024-07-29	1.680	1.720	1.680	1.710	1.612	1,089,800
2024-07-26	1.600	1.700	1.570	1.680	1.584	1,587,000
2024-07-25	1.580	1.620	1.560	1.600	1.508	503,300
2024-07-24	1.630	1.630	1.600	1.600	1.508	436,400
2024-07-23	1.650	1.660	1.600	1.640	1.546	583,700
2024-07-22	1.680	1.680	1.570	1.640	1.546	907,500
2024-07-19	1.620	1.680	1.580	1.670	1.574	1,999,400
2024-07-18	1.650	1.650	1.580	1.620	1.527	750,500
2024-07-17	1.620	1.670	1.620	1.650	1.556	2,302,100
2024-07-16	1.450	1.660	1.450	1.620	1.527	4,774,500
2024-07-15	1.440	1.440	1.390	1.440	1.358	772,700
2024-07-12	1.350	1.450	1.340	1.440	1.358	1,037,800
2024-07-11	1.300	1.350	1.300	1.340	1.263	296,400
2024-07-10	1.290	1.300	1.260	1.270	1.197	1,356,900
2024-07-09	1.300	1.310	1.290	1.300	1.226	148,900
2024-07-05	1.310	1.310	1.270	1.300	1.226	490,900
2024-07-04	1.330	1.350	1.290	1.310	1.235	583,300
2024-07-03	1.290	1.320	1.270	1.320	1.244	600,500
2024-07-02	1.270	1.300	1.230	1.300	1.226	1,450,900
2024-07-01	1.310	1.310	1.260	1.270	1.197	511,800
2024-06-28	1.300	1.330	1.290	1.330	1.244	166,200
2024-06-27	1.380	1.380	1.280	1.290	1.207	420,100
2024-06-26	1.400	1.420	1.370	1.380	1.291	656,700
2024-06-25	1.280	1.390	1.280	1.380	1.291	1,105,500
2024-06-24	1.280	1.280	1.240	1.280	1.198	873,300
2024-06-21	1.310	1.310	1.280	1.280	1.198	480,000
2024-06-20	1.330	1.330	1.300	1.300	1.216	348,800
2024-06-19	1.370	1.370	1.320	1.340	1.254	206,900
2024-06-18	1.390	1.390	1.350	1.350	1.263	189,900
2024-06-14	1.390	1.400	1.380	1.390	1.301	157,700
2024-06-13	1.440	1.450	1.390	1.390	1.301	319,600
2024-06-12	1.430	1.460	1.430	1.450	1.357	373,100
2024-06-11	1.470	1.470	1.420	1.450	1.357	481,200
2024-06-10	1.430	1.470	1.410	1.470	1.375	297,400
2024-06-07	1.440	1.470	1.420	1.430	1.338	763,000
2024-06-06	1.410	1.460	1.390	1.440	1.347	1,477,400
2024-06-05	1.370	1.420	1.350	1.400	1.310	1,658,400
2024-06-04	1.330	1.360	1.300	1.340	1.254	529,500
2024-05-31	1.300	1.360	1.260	1.340	1.254	1,016,800
2024-05-30	1.340	1.370	1.330	1.370	1.282	411,500
2024-05-29	1.400	1.400	1.330	1.350	1.263	917,000
2024-05-28	1.400	1.400	1.380	1.400	1.310	541,600
2024-05-27	1.430	1.430	1.390	1.390	1.301	257,700
2024-05-24	1.410	1.430	1.380	1.430	1.338	670,000
2024-05-23	1.450	1.460	1.410	1.420	1.329	312,200
2024-05-21	1.470	1.470	1.440	1.460	1.366	1,026,400
2024-05-20	1.440	1.490	1.440	1.470	1.375	636,500
2024-05-17	1.390	1.460	1.390	1.450	1.357	568,000
2024-05-16	1.410	1.430	1.390	1.420	1.329	1,331,000
2024-05-15	1.380	1.400	1.330	1.400	1.310	1,038,900

← NewerPage 10 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0400 MYR
2025-06-30	0.0200 MYR
2024-07-01	0.0100 MYR
2023-06-28	0.0100 MYR
2022-06-29	0.0100 MYR
2021-07-06	0.0100 MYR
2020-11-09	0.0330 MYR
2019-07-02	0.0370 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.