Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.310	1.380	1.300	1.380	1.291	1,620,900
2024-05-13	1.290	1.320	1.290	1.310	1.226	390,900
2024-05-10	1.320	1.320	1.270	1.310	1.226	900,500
2024-05-09	1.370	1.370	1.310	1.310	1.226	1,065,500
2024-05-08	1.350	1.370	1.320	1.370	1.282	991,200
2024-05-07	1.330	1.340	1.300	1.330	1.244	1,294,700
2024-05-06	1.300	1.350	1.290	1.320	1.235	1,065,400
2024-05-03	1.260	1.320	1.260	1.300	1.216	979,400
2024-05-02	1.210	1.290	1.200	1.270	1.188	1,276,700
2024-04-30	1.190	1.210	1.160	1.210	1.132	867,700
2024-04-29	1.150	1.190	1.140	1.180	1.104	772,900
2024-04-26	1.110	1.160	1.110	1.150	1.076	1,062,100
2024-04-25	1.110	1.110	1.090	1.110	1.039	604,400
2024-04-24	1.110	1.120	1.070	1.100	1.029	1,200,400
2024-04-23	1.080	1.110	1.080	1.100	1.029	1,621,600
2024-04-22	1.010	1.070	1.010	1.070	1.001	350,100
2024-04-19	1.050	1.090	1.000	1.010	0.945	1,497,100
2024-04-18	1.010	1.030	1.000	1.030	0.964	379,400
2024-04-17	0.990	1.020	0.970	1.020	0.954	537,800
2024-04-16	0.995	0.995	0.965	0.990	0.926	697,200
2024-04-15	1.020	1.020	1.000	1.010	0.945	364,700
2024-04-12	1.010	1.040	1.000	1.040	0.973	272,900
2024-04-09	1.040	1.040	1.020	1.020	0.954	133,000
2024-04-08	1.040	1.040	1.030	1.030	0.964	158,400
2024-04-05	1.030	1.040	1.010	1.030	0.964	248,700
2024-04-04	1.030	1.040	1.020	1.040	0.973	354,400
2024-04-03	0.980	1.050	0.980	1.030	0.964	748,300
2024-04-02	0.995	0.995	0.975	0.990	0.926	114,400
2024-04-01	0.990	0.990	0.980	0.980	0.917	305,900
2024-03-29	0.980	0.990	0.975	0.990	0.926	270,100
2024-03-27	1.000	1.000	0.980	0.985	0.922	187,400
2024-03-26	0.990	0.995	0.975	0.995	0.931	422,700
2024-03-25	0.980	0.985	0.975	0.985	0.922	396,300
2024-03-22	0.980	0.990	0.965	0.975	0.912	261,100
2024-03-21	0.975	0.985	0.965	0.980	0.917	451,300
2024-03-20	0.915	0.990	0.915	0.975	0.912	1,651,000
2024-03-19	0.950	0.950	0.930	0.930	0.870	205,900
2024-03-18	0.890	0.945	0.890	0.930	0.870	1,503,700
2024-03-15	0.875	0.890	0.870	0.885	0.828	506,300
2024-03-14	0.855	0.885	0.855	0.870	0.814	453,200
2024-03-13	0.855	0.865	0.855	0.860	0.805	310,300
2024-03-12	0.855	0.860	0.850	0.860	0.805	232,300
2024-03-11	0.830	0.855	0.830	0.855	0.800	257,200
2024-03-08	0.835	0.835	0.830	0.830	0.777	63,500
2024-03-07	0.835	0.835	0.835	0.835	0.781	41,000
2024-03-06	0.830	0.860	0.815	0.855	0.800	130,100
2024-03-05	0.825	0.840	0.820	0.830	0.777	313,400
2024-03-04	0.825	0.825	0.825	0.825	0.772	43,300
2024-03-01	0.840	0.840	0.830	0.830	0.777	40,200
2024-02-29	0.850	0.865	0.830	0.840	0.786	114,800
2024-02-28	0.850	0.850	0.850	0.850	0.795	37,500
2024-02-27	0.850	0.850	0.850	0.850	0.795	106,500
2024-02-26	0.840	0.845	0.840	0.840	0.786	57,000
2024-02-23	0.835	0.845	0.820	0.845	0.791	116,700
2024-02-22	0.845	0.845	0.830	0.835	0.781	71,400
2024-02-21	0.850	0.850	0.835	0.850	0.795	73,100
2024-02-20	0.850	0.855	0.845	0.855	0.800	413,000
2024-02-19	0.820	0.850	0.820	0.850	0.795	49,200
2024-02-16	0.830	0.830	0.825	0.825	0.772	70,300
2024-02-15	0.835	0.840	0.835	0.840	0.786	36,500

← NewerPage 11 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.