Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.850	0.850	0.840	0.840	0.786	155,100
2024-02-13	0.810	0.850	0.810	0.850	0.795	178,200
2024-02-09	0.820	0.820	0.810	0.810	0.758	30,000
2024-02-08	0.810	0.840	0.810	0.810	0.758	4,700
2024-02-07	0.825	0.825	0.805	0.805	0.753	70,400
2024-02-06	0.825	0.825	0.825	0.825	0.772	30,000
2024-02-05	0.820	0.830	0.810	0.825	0.772	43,800
2024-02-02	0.830	0.855	0.830	0.835	0.781	232,300
2024-01-31	0.835	0.835	0.830	0.830	0.777	51,800
2024-01-30	0.850	0.850	0.840	0.840	0.786	47,700
2024-01-29	0.845	0.865	0.845	0.855	0.800	217,800
2024-01-26	0.850	0.855	0.845	0.845	0.791	153,400
2024-01-24	0.835	0.845	0.830	0.845	0.791	47,500
2024-01-23	0.840	0.845	0.835	0.835	0.781	106,400
2024-01-22	0.810	0.845	0.810	0.840	0.786	126,500
2024-01-19	0.835	0.845	0.830	0.830	0.777	65,000
2024-01-18	0.830	0.830	0.810	0.825	0.772	168,500
2024-01-17	0.830	0.845	0.815	0.820	0.767	129,800
2024-01-16	0.875	0.890	0.850	0.850	0.795	537,600
2024-01-15	0.835	0.870	0.835	0.870	0.814	598,500
2024-01-12	0.835	0.840	0.835	0.835	0.781	80,600
2024-01-11	0.825	0.830	0.820	0.830	0.777	304,500
2024-01-10	0.820	0.825	0.810	0.825	0.772	336,300
2024-01-09	0.820	0.820	0.805	0.805	0.753	61,300
2024-01-08	0.815	0.825	0.800	0.825	0.772	230,800
2024-01-05	0.800	0.810	0.800	0.810	0.758	84,700
2024-01-04	0.800	0.805	0.795	0.800	0.749	162,600
2024-01-03	0.780	0.800	0.780	0.800	0.749	208,800
2024-01-02	0.780	0.780	0.780	0.780	0.730	6,000
2023-12-29	0.780	0.785	0.780	0.780	0.730	36,800
2023-12-27	0.750	0.780	0.750	0.780	0.730	34,100
2023-12-26	0.750	0.750	0.750	0.750	0.702	71,200
2023-12-22	0.755	0.760	0.745	0.745	0.697	40,300
2023-12-21	0.740	0.755	0.735	0.755	0.706	36,600
2023-12-20	0.765	0.765	0.710	0.755	0.706	291,400
2023-12-19	0.765	0.770	0.765	0.770	0.720	31,000
2023-12-18	0.765	0.765	0.765	0.765	0.716	11,300
2023-12-15	0.770	0.780	0.765	0.780	0.730	9,000
2023-12-14	0.765	0.780	0.765	0.780	0.730	22,900
2023-12-13	0.770	0.780	0.765	0.765	0.716	34,100
2023-12-12	0.765	0.775	0.765	0.765	0.716	31,200
2023-12-11	0.765	0.775	0.765	0.775	0.725	22,500
2023-12-08	0.765	0.765	0.765	0.765	0.716	5,000
2023-12-06	0.765	0.770	0.765	0.770	0.720	23,500
2023-12-05	0.770	0.770	0.770	0.770	0.720	11,600
2023-12-04	0.770	0.810	0.770	0.780	0.730	45,800
2023-12-01	0.780	0.780	0.780	0.780	0.730	6,000
2023-11-30	0.785	0.810	0.780	0.810	0.758	57,100
2023-11-29	0.800	0.810	0.800	0.800	0.749	25,500
2023-11-28	0.780	0.780	0.780	0.780	0.730	31,400
2023-11-24	0.785	0.785	0.785	0.785	0.735	6,000
2023-11-23	0.800	0.800	0.800	0.800	0.749	10,000
2023-11-22	0.800	0.805	0.800	0.800	0.749	10,100
2023-11-20	0.780	0.795	0.780	0.795	0.744	45,300
2023-11-17	0.780	0.780	0.780	0.780	0.730	20,000
2023-11-16	0.790	0.790	0.775	0.775	0.725	43,200
2023-11-15	0.780	0.790	0.780	0.790	0.739	30,500
2023-11-14	0.785	0.785	0.780	0.780	0.730	79,400
2023-11-10	0.785	0.785	0.780	0.780	0.730	41,700
2023-11-09	0.800	0.800	0.780	0.780	0.730	85,000

← NewerPage 12 of 20 · 1,186 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.