Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.800	0.800	0.795	0.795	0.734	43,000
2023-01-25	0.790	0.800	0.790	0.790	0.729	95,000
2023-01-20	0.780	0.780	0.775	0.775	0.715	6,100
2023-01-18	0.780	0.790	0.780	0.785	0.724	38,500
2023-01-17	0.790	0.790	0.780	0.780	0.720	65,800
2023-01-16	0.775	0.775	0.775	0.775	0.715	3,100
2023-01-13	0.780	0.780	0.775	0.775	0.715	68,100
2023-01-12	0.780	0.785	0.775	0.775	0.715	45,000
2023-01-11	0.790	0.790	0.775	0.775	0.715	20,100
2023-01-10	0.785	0.785	0.785	0.785	0.724	11,000
2023-01-09	0.765	0.785	0.765	0.785	0.724	25,000
2023-01-06	0.795	0.795	0.765	0.765	0.706	18,800
2023-01-05	0.785	0.785	0.785	0.785	0.724	36,000
2023-01-04	0.770	0.785	0.730	0.785	0.724	59,200
2023-01-03	0.775	0.775	0.775	0.775	0.715	17,000
2022-12-30	0.780	0.780	0.770	0.770	0.711	30,400
2022-12-29	0.780	0.785	0.775	0.780	0.720	147,900
2022-12-28	0.780	0.785	0.775	0.785	0.724	37,300
2022-12-27	0.780	0.785	0.780	0.785	0.724	76,700
2022-12-23	0.780	0.780	0.780	0.780	0.720	23,200
2022-12-22	0.795	0.805	0.790	0.800	0.738	250,400
2022-12-21	0.775	0.775	0.775	0.775	0.715	2,400
2022-12-20	0.785	0.785	0.775	0.785	0.724	40,000
2022-12-19	0.775	0.785	0.770	0.785	0.724	25,200
2022-12-15	0.785	0.785	0.780	0.785	0.724	43,300
2022-12-14	0.795	0.800	0.785	0.800	0.738	220,000
2022-12-13	0.780	0.790	0.780	0.785	0.724	97,000
2022-12-12	0.770	0.780	0.765	0.770	0.711	45,200
2022-12-09	0.770	0.775	0.770	0.775	0.715	20,000
2022-12-08	0.765	0.775	0.760	0.775	0.715	33,000
2022-12-07	0.790	0.790	0.765	0.775	0.715	77,000
2022-12-06	0.770	0.795	0.770	0.790	0.729	113,300
2022-12-05	0.765	0.780	0.760	0.770	0.711	171,500
2022-12-02	0.750	0.750	0.740	0.740	0.683	130,600
2022-12-01	0.760	0.760	0.745	0.745	0.687	37,000
2022-11-30	0.730	0.775	0.730	0.760	0.701	504,600
2022-11-29	0.700	0.700	0.700	0.700	0.646	86,500
2022-11-25	0.660	0.700	0.660	0.700	0.646	119,400
2022-11-24	0.660	0.675	0.660	0.675	0.623	19,000
2022-11-21	0.660	0.660	0.655	0.655	0.604	53,200
2022-11-16	0.655	0.660	0.655	0.660	0.609	27,400
2022-11-15	0.655	0.660	0.655	0.660	0.609	15,600
2022-11-11	0.660	0.660	0.655	0.655	0.604	72,000
2022-11-10	0.655	0.655	0.655	0.655	0.604	60,000
2022-11-09	0.660	0.660	0.655	0.655	0.604	23,500
2022-11-08	0.655	0.655	0.655	0.655	0.604	5,000
2022-11-07	0.650	0.660	0.650	0.660	0.609	26,900
2022-11-04	0.645	0.665	0.645	0.665	0.614	56,100
2022-11-03	0.650	0.650	0.650	0.650	0.600	9,000
2022-11-02	0.655	0.660	0.655	0.660	0.609	5,000
2022-11-01	0.650	0.650	0.650	0.650	0.600	5,000
2022-10-31	0.655	0.655	0.655	0.655	0.604	5,000
2022-10-27	0.660	0.665	0.660	0.665	0.614	17,000
2022-10-26	0.650	0.660	0.650	0.650	0.600	33,200
2022-10-25	0.660	0.665	0.660	0.660	0.609	21,800
2022-10-21	0.650	0.660	0.650	0.660	0.609	3,000
2022-10-20	0.660	0.680	0.655	0.655	0.604	27,800
2022-10-19	0.650	0.650	0.650	0.650	0.600	31,200
2022-10-18	0.650	0.650	0.650	0.650	0.600	3,000
2022-10-17	0.645	0.645	0.645	0.645	0.595	10,000

← NewerPage 16 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.