Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.760	0.760	0.750	0.760	0.701	70,800
2023-05-05	0.760	0.760	0.760	0.760	0.701	100
2023-05-03	0.750	0.760	0.735	0.760	0.701	43,400
2023-05-02	0.750	0.750	0.750	0.750	0.692	8,100
2023-04-28	0.750	0.750	0.750	0.750	0.692	700
2023-04-26	0.755	0.755	0.755	0.755	0.697	141,400
2023-04-25	0.750	0.755	0.750	0.755	0.697	5,500
2023-04-20	0.740	0.755	0.740	0.755	0.697	57,000
2023-04-19	0.740	0.740	0.740	0.740	0.683	30,000
2023-04-18	0.745	0.760	0.745	0.750	0.692	56,000
2023-04-14	0.745	0.745	0.745	0.745	0.687	6,100
2023-04-13	0.745	0.750	0.745	0.750	0.692	15,400
2023-04-12	0.745	0.745	0.745	0.745	0.687	2,000
2023-04-11	0.745	0.745	0.745	0.745	0.687	500
2023-04-10	0.740	0.740	0.740	0.740	0.683	100
2023-04-07	0.735	0.755	0.735	0.745	0.687	16,500
2023-04-05	0.730	0.730	0.730	0.730	0.674	13,000
2023-04-04	0.745	0.745	0.730	0.730	0.674	15,100
2023-04-03	0.745	0.745	0.745	0.745	0.687	3,600
2023-03-31	0.745	0.745	0.740	0.745	0.687	34,800
2023-03-29	0.750	0.770	0.750	0.770	0.711	12,000
2023-03-28	0.755	0.755	0.755	0.755	0.697	7,000
2023-03-27	0.750	0.750	0.750	0.750	0.692	20,000
2023-03-24	0.735	0.750	0.730	0.740	0.683	27,500
2023-03-23	0.730	0.750	0.730	0.735	0.678	32,100
2023-03-22	0.740	0.740	0.740	0.740	0.683	15,000
2023-03-21	0.740	0.740	0.740	0.740	0.683	10,000
2023-03-17	0.760	0.760	0.760	0.760	0.701	51,900
2023-03-16	0.720	0.720	0.720	0.720	0.664	2,000
2023-03-15	0.725	0.730	0.720	0.720	0.664	59,500
2023-03-14	0.710	0.710	0.705	0.705	0.651	10,000
2023-03-13	0.715	0.720	0.710	0.710	0.655	155,500
2023-03-10	0.725	0.725	0.715	0.725	0.669	37,000
2023-03-09	0.730	0.740	0.730	0.740	0.683	16,900
2023-03-08	0.735	0.750	0.735	0.750	0.692	17,300
2023-03-07	0.740	0.740	0.735	0.735	0.678	5,000
2023-03-06	0.740	0.745	0.735	0.740	0.683	36,700
2023-03-03	0.760	0.760	0.740	0.740	0.683	19,100
2023-03-02	0.760	0.760	0.735	0.735	0.678	19,600
2023-03-01	0.710	0.750	0.710	0.750	0.692	194,800
2023-02-28	0.780	0.780	0.770	0.780	0.720	29,500
2023-02-27	0.780	0.780	0.780	0.780	0.720	10,100
2023-02-24	0.785	0.785	0.780	0.780	0.720	83,800
2023-02-23	0.780	0.785	0.780	0.785	0.724	34,800
2023-02-22	0.755	0.760	0.755	0.760	0.701	4,500
2023-02-21	0.780	0.780	0.770	0.775	0.715	36,900
2023-02-17	0.780	0.790	0.760	0.765	0.706	36,300
2023-02-16	0.775	0.775	0.775	0.775	0.715	10,000
2023-02-15	0.765	0.795	0.765	0.795	0.734	57,200
2023-02-14	0.770	0.770	0.765	0.765	0.706	10,000
2023-02-13	0.775	0.775	0.765	0.765	0.706	416,400
2023-02-10	0.775	0.775	0.765	0.765	0.706	13,000
2023-02-09	0.775	0.775	0.770	0.770	0.711	41,500
2023-02-08	0.780	0.780	0.780	0.780	0.720	25,000
2023-02-07	0.790	0.790	0.780	0.780	0.720	76,500
2023-02-03	0.810	0.815	0.785	0.790	0.729	74,800
2023-02-02	0.805	0.810	0.800	0.810	0.747	65,400
2023-01-31	0.800	0.815	0.800	0.805	0.743	145,900
2023-01-30	0.795	0.815	0.795	0.805	0.743	284,800
2023-01-27	0.795	0.800	0.790	0.795	0.734	40,900

← NewerPage 15 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.