Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.645	0.645	0.645	0.645	0.595	6,000
2022-10-13	0.650	0.650	0.645	0.650	0.600	20,200
2022-10-12	0.650	0.650	0.650	0.650	0.600	13,100
2022-10-11	0.645	0.650	0.645	0.650	0.600	35,500
2022-10-03	0.650	0.700	0.650	0.700	0.646	5,100
2022-09-30	0.640	0.650	0.640	0.650	0.600	13,100
2022-09-29	0.650	0.650	0.650	0.650	0.600	6,000
2022-09-28	0.650	0.655	0.630	0.655	0.604	26,000
2022-09-27	0.660	0.660	0.660	0.660	0.609	69,900
2022-09-26	0.660	0.660	0.660	0.660	0.609	5,100
2022-09-23	0.660	0.680	0.660	0.660	0.609	122,300
2022-09-22	0.680	0.680	0.680	0.680	0.627	6,500
2022-09-21	0.680	0.680	0.680	0.680	0.627	11,000
2022-09-19	0.670	0.680	0.670	0.680	0.627	29,100
2022-09-15	0.670	0.675	0.670	0.675	0.623	57,000
2022-09-14	0.670	0.710	0.670	0.710	0.655	21,200
2022-09-12	0.690	0.690	0.685	0.685	0.632	286,200
2022-09-09	0.700	0.700	0.700	0.700	0.646	52,200
2022-09-08	0.700	0.700	0.700	0.700	0.646	22,000
2022-09-07	0.700	0.705	0.675	0.675	0.623	31,000
2022-09-02	0.700	0.700	0.700	0.700	0.646	5,000
2022-09-01	0.700	0.700	0.700	0.700	0.646	15,000
2022-08-30	0.705	0.705	0.700	0.700	0.646	45,500
2022-08-29	0.700	0.700	0.685	0.685	0.632	19,500
2022-08-26	0.705	0.705	0.705	0.705	0.651	100
2022-08-25	0.710	0.710	0.705	0.705	0.651	5,100
2022-08-24	0.710	0.710	0.710	0.710	0.655	100
2022-08-23	0.710	0.710	0.710	0.710	0.655	5,000
2022-08-19	0.705	0.705	0.705	0.705	0.651	10,000
2022-08-18	0.705	0.730	0.705	0.730	0.674	4,000
2022-08-16	0.715	0.715	0.715	0.715	0.660	4,900
2022-08-15	0.710	0.730	0.710	0.710	0.655	6,500
2022-08-12	0.715	0.715	0.695	0.695	0.641	6,100
2022-08-10	0.715	0.715	0.715	0.715	0.660	9,000
2022-08-09	0.705	0.705	0.705	0.705	0.651	100
2022-08-08	0.725	0.725	0.715	0.715	0.660	6,000
2022-08-05	0.685	0.685	0.685	0.685	0.632	5,000
2022-08-03	0.710	0.710	0.680	0.680	0.627	39,300
2022-08-02	0.680	0.710	0.680	0.710	0.655	31,000
2022-08-01	0.680	0.700	0.680	0.700	0.646	40,000
2022-07-29	0.680	0.700	0.680	0.680	0.627	41,400
2022-07-28	0.680	0.685	0.680	0.680	0.627	89,000
2022-07-27	0.685	0.685	0.675	0.680	0.627	47,600
2022-07-26	0.675	0.680	0.675	0.680	0.627	35,200
2022-07-25	0.680	0.680	0.675	0.675	0.623	50,400
2022-07-21	0.680	0.680	0.680	0.680	0.627	6,000
2022-07-20	0.680	0.680	0.675	0.675	0.623	10,000
2022-07-18	0.670	0.685	0.670	0.685	0.632	1,700
2022-07-14	0.685	0.685	0.685	0.685	0.632	4,000
2022-07-13	0.685	0.685	0.685	0.685	0.632	6,700
2022-07-12	0.690	0.715	0.690	0.690	0.637	23,700
2022-07-08	0.695	0.695	0.695	0.695	0.641	5,000
2022-07-07	0.695	0.695	0.695	0.695	0.641	5,000
2022-07-06	0.685	0.695	0.685	0.695	0.641	26,000
2022-07-05	0.710	0.710	0.705	0.705	0.651	36,000
2022-07-04	0.695	0.695	0.695	0.695	0.641	5,000
2022-07-01	0.700	0.700	0.700	0.700	0.646	9,900
2022-06-30	0.715	0.715	0.660	0.700	0.646	67,000
2022-06-29	0.710	0.715	0.710	0.715	0.660	30,000
2022-06-27	0.710	0.730	0.710	0.730	0.664	27,000

← NewerPage 17 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.