Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.780	0.785	0.780	0.785	0.735	156,700
2023-08-08	0.775	0.780	0.775	0.780	0.730	76,700
2023-08-07	0.775	0.775	0.770	0.770	0.720	39,300
2023-08-04	0.760	0.780	0.760	0.780	0.730	50,800
2023-08-03	0.760	0.760	0.760	0.760	0.711	22,800
2023-08-02	0.775	0.780	0.755	0.760	0.711	101,000
2023-08-01	0.770	0.775	0.770	0.775	0.725	108,000
2023-07-31	0.770	0.780	0.750	0.770	0.720	343,600
2023-07-28	0.760	0.760	0.750	0.755	0.706	202,800
2023-07-27	0.745	0.770	0.745	0.765	0.716	367,800
2023-07-26	0.740	0.750	0.735	0.750	0.702	53,600
2023-07-25	0.720	0.740	0.720	0.740	0.692	22,200
2023-07-24	0.740	0.740	0.725	0.725	0.678	71,900
2023-07-21	0.720	0.745	0.720	0.745	0.697	35,100
2023-07-20	0.720	0.720	0.720	0.720	0.674	5,000
2023-07-18	0.745	0.745	0.730	0.730	0.683	25,000
2023-07-17	0.745	0.745	0.720	0.745	0.697	17,300
2023-07-14	0.710	0.745	0.710	0.745	0.697	14,100
2023-07-13	0.740	0.750	0.710	0.745	0.697	153,300
2023-07-12	0.745	0.745	0.745	0.745	0.697	5,000
2023-07-11	0.725	0.725	0.720	0.720	0.674	10,000
2023-07-07	0.725	0.730	0.720	0.720	0.674	8,000
2023-07-06	0.725	0.725	0.725	0.725	0.678	700
2023-07-05	0.715	0.725	0.700	0.725	0.678	122,100
2023-07-04	0.720	0.750	0.720	0.750	0.702	128,000
2023-07-03	0.720	0.725	0.720	0.720	0.674	45,500
2023-06-30	0.710	0.720	0.710	0.720	0.674	24,000
2023-06-27	0.725	0.725	0.725	0.725	0.669	10,000
2023-06-23	0.730	0.730	0.730	0.730	0.674	400
2023-06-22	0.730	0.730	0.730	0.730	0.674	10,200
2023-06-21	0.750	0.750	0.730	0.730	0.674	45,900
2023-06-20	0.730	0.730	0.730	0.730	0.674	16,900
2023-06-19	0.730	0.735	0.730	0.730	0.674	37,500
2023-06-16	0.725	0.745	0.725	0.745	0.687	13,000
2023-06-14	0.745	0.750	0.745	0.745	0.687	32,200
2023-06-13	0.735	0.735	0.735	0.735	0.678	5,000
2023-06-12	0.735	0.735	0.730	0.730	0.674	8,800
2023-06-09	0.720	0.725	0.720	0.725	0.669	3,300
2023-06-08	0.750	0.750	0.750	0.750	0.692	13,500
2023-06-07	0.760	0.770	0.730	0.760	0.701	151,800
2023-06-06	0.760	0.760	0.745	0.745	0.687	15,500
2023-06-02	0.745	0.745	0.745	0.745	0.687	11,500
2023-06-01	0.740	0.740	0.740	0.740	0.683	20,700
2023-05-31	0.750	0.750	0.740	0.740	0.683	107,800
2023-05-30	0.760	0.760	0.750	0.755	0.697	31,600
2023-05-29	0.780	0.780	0.770	0.775	0.715	49,700
2023-05-26	0.755	0.780	0.750	0.780	0.720	78,400
2023-05-25	0.785	0.785	0.755	0.755	0.697	57,000
2023-05-24	0.785	0.785	0.765	0.765	0.706	2,400
2023-05-23	0.770	0.770	0.765	0.770	0.711	30,000
2023-05-22	0.780	0.785	0.775	0.785	0.724	8,900
2023-05-19	0.760	0.760	0.760	0.760	0.701	10,000
2023-05-18	0.780	0.780	0.770	0.780	0.720	45,000
2023-05-17	0.775	0.780	0.765	0.780	0.720	69,000
2023-05-16	0.760	0.775	0.750	0.765	0.706	31,800
2023-05-15	0.770	0.770	0.750	0.750	0.692	37,000
2023-05-12	0.775	0.780	0.760	0.775	0.715	90,100
2023-05-11	0.760	0.775	0.760	0.760	0.701	27,900
2023-05-10	0.750	0.760	0.735	0.760	0.701	66,200
2023-05-09	0.760	0.760	0.760	0.760	0.701	100

← NewerPage 14 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.