Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.710	0.710	0.710	0.710	0.646	46,100
2022-06-23	0.685	0.700	0.685	0.700	0.637	18,100
2022-06-22	0.695	0.720	0.695	0.695	0.632	17,000
2022-06-21	0.680	0.695	0.680	0.695	0.632	89,100
2022-06-20	0.705	0.705	0.705	0.705	0.641	13,500
2022-06-17	0.690	0.705	0.680	0.705	0.641	10,500
2022-06-16	0.700	0.700	0.700	0.700	0.637	29,000
2022-06-15	0.705	0.705	0.695	0.695	0.632	49,600
2022-06-14	0.720	0.720	0.710	0.710	0.646	179,600
2022-06-13	0.725	0.730	0.725	0.730	0.664	114,500
2022-06-10	0.750	0.750	0.740	0.750	0.682	47,900
2022-06-09	0.775	0.775	0.750	0.750	0.682	102,500
2022-06-08	0.770	0.770	0.770	0.770	0.701	17,000
2022-06-07	0.770	0.780	0.770	0.780	0.710	42,200
2022-06-03	0.765	0.785	0.765	0.785	0.714	3,100
2022-06-02	0.750	0.785	0.750	0.785	0.714	13,000
2022-06-01	0.750	0.750	0.750	0.750	0.682	14,000
2022-05-31	0.745	0.745	0.745	0.745	0.678	20,000
2022-05-30	0.745	0.745	0.745	0.745	0.678	9,100
2022-05-27	0.750	0.750	0.745	0.745	0.678	34,200
2022-05-26	0.760	0.760	0.750	0.750	0.682	5,200
2022-05-25	0.750	0.760	0.750	0.760	0.692	8,500
2022-05-24	0.765	0.765	0.750	0.750	0.682	178,000
2022-05-23	0.785	0.785	0.785	0.785	0.714	91,100
2022-05-20	0.790	0.790	0.770	0.780	0.710	279,200
2022-05-19	0.760	0.760	0.760	0.760	0.692	22,000
2022-05-18	0.770	0.770	0.770	0.770	0.701	4,600
2022-05-17	0.770	0.770	0.760	0.770	0.701	27,400
2022-05-13	0.770	0.770	0.755	0.755	0.687	85,100
2022-05-12	0.780	0.780	0.770	0.780	0.710	29,100
2022-05-11	0.770	0.780	0.770	0.780	0.710	61,700
2022-05-10	0.765	0.770	0.765	0.770	0.701	25,900
2022-05-09	0.770	0.790	0.770	0.780	0.710	58,800
2022-05-06	0.790	0.790	0.770	0.770	0.701	35,100
2022-05-05	0.790	0.790	0.780	0.790	0.719	59,200
2022-04-29	0.805	0.805	0.790	0.790	0.719	85,500
2022-04-28	0.795	0.795	0.785	0.785	0.714	15,600
2022-04-27	0.775	0.795	0.775	0.795	0.723	64,100
2022-04-26	0.785	0.785	0.780	0.780	0.710	80,000
2022-04-25	0.790	0.800	0.780	0.780	0.710	188,000
2022-04-22	0.805	0.805	0.800	0.800	0.728	108,300
2022-04-21	0.810	0.810	0.805	0.805	0.732	117,700
2022-04-20	0.815	0.815	0.810	0.810	0.737	36,800
2022-04-18	0.815	0.815	0.810	0.815	0.742	71,900
2022-04-15	0.820	0.820	0.815	0.815	0.742	107,600
2022-04-14	0.835	0.835	0.825	0.825	0.751	115,400
2022-04-13	0.830	0.830	0.825	0.825	0.751	130,000
2022-04-12	0.825	0.835	0.815	0.815	0.742	386,600
2022-04-11	0.790	0.820	0.790	0.820	0.746	663,700
2022-04-08	0.785	0.795	0.780	0.785	0.714	70,200
2022-04-07	0.790	0.790	0.780	0.780	0.710	44,000
2022-04-06	0.785	0.785	0.780	0.785	0.714	82,000
2022-04-05	0.780	0.780	0.780	0.780	0.710	66,400
2022-04-04	0.770	0.785	0.770	0.785	0.714	33,300
2022-03-31	0.785	0.785	0.755	0.765	0.696	93,500
2022-03-30	0.775	0.780	0.775	0.780	0.710	57,500
2022-03-29	0.775	0.775	0.755	0.760	0.692	69,700
2022-03-28	0.770	0.775	0.770	0.775	0.705	25,300
2022-03-25	0.770	0.780	0.760	0.770	0.701	59,000
2022-03-24	0.750	0.770	0.750	0.770	0.701	112,000

← NewerPage 18 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.