Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.770	0.770	0.765	0.770	0.701	52,900
2022-03-22	0.770	0.770	0.770	0.770	0.701	42,000
2022-03-21	0.780	0.780	0.775	0.775	0.705	29,700
2022-03-18	0.795	0.795	0.770	0.770	0.701	35,700
2022-03-17	0.785	0.790	0.780	0.790	0.719	68,900
2022-03-16	0.750	0.790	0.750	0.780	0.710	137,300
2022-03-15	0.740	0.740	0.740	0.740	0.673	55,300
2022-03-11	0.760	0.760	0.730	0.740	0.673	17,000
2022-03-10	0.730	0.740	0.725	0.740	0.673	29,800
2022-03-09	0.730	0.740	0.720	0.720	0.655	91,000
2022-03-08	0.720	0.770	0.720	0.730	0.664	110,400
2022-03-07	0.740	0.740	0.720	0.720	0.655	53,000
2022-03-04	0.760	0.760	0.740	0.740	0.673	203,200
2022-03-03	0.760	0.760	0.755	0.760	0.692	42,400
2022-03-02	0.755	0.770	0.755	0.760	0.692	57,900
2022-03-01	0.780	0.790	0.760	0.760	0.692	91,600
2022-02-28	0.780	0.780	0.775	0.780	0.710	33,400
2022-02-25	0.770	0.800	0.770	0.795	0.723	176,800
2022-02-24	0.795	0.800	0.770	0.770	0.701	177,000
2022-02-23	0.790	0.795	0.780	0.795	0.723	57,000
2022-02-22	0.790	0.790	0.780	0.790	0.719	118,000
2022-02-21	0.790	0.790	0.790	0.790	0.719	34,500
2022-02-18	0.800	0.800	0.795	0.800	0.728	19,400
2022-02-17	0.800	0.800	0.800	0.800	0.728	5,000
2022-02-16	0.800	0.800	0.790	0.790	0.719	25,000
2022-02-15	0.805	0.805	0.790	0.790	0.719	20,300
2022-02-14	0.800	0.800	0.800	0.800	0.728	11,000
2022-02-11	0.785	0.800	0.780	0.800	0.728	72,600
2022-02-10	0.790	0.800	0.790	0.800	0.728	46,500
2022-02-09	0.795	0.800	0.790	0.790	0.719	44,400
2022-02-08	0.790	0.790	0.785	0.790	0.719	17,900
2022-02-07	0.785	0.795	0.785	0.790	0.719	63,000
2022-02-04	0.780	0.785	0.780	0.785	0.714	5,900
2022-01-31	0.780	0.780	0.780	0.780	0.710	16,000
2022-01-28	0.785	0.785	0.780	0.780	0.710	20,000
2022-01-27	0.785	0.785	0.775	0.785	0.714	64,600
2022-01-26	0.780	0.785	0.780	0.785	0.714	75,600
2022-01-25	0.785	0.785	0.780	0.780	0.710	12,000
2022-01-24	0.780	0.785	0.780	0.785	0.714	18,000
2022-01-21	0.780	0.780	0.780	0.780	0.710	99,200
2022-01-20	0.785	0.785	0.785	0.785	0.714	37,000
2022-01-19	0.785	0.785	0.785	0.785	0.714	32,700
2022-01-17	0.785	0.795	0.785	0.785	0.714	31,200
2022-01-14	0.790	0.790	0.785	0.785	0.714	190,300
2022-01-13	0.805	0.805	0.790	0.790	0.719	2,800
2022-01-11	0.790	0.810	0.790	0.810	0.737	28,600
2022-01-10	0.790	0.795	0.790	0.790	0.719	58,100
2022-01-07	0.800	0.800	0.795	0.795	0.723	10,300
2022-01-06	0.790	0.805	0.790	0.805	0.732	18,000
2022-01-05	0.800	0.800	0.790	0.790	0.719	68,300
2022-01-04	0.795	0.810	0.795	0.800	0.728	52,000
2022-01-03	0.795	0.800	0.795	0.800	0.728	10,000
2021-12-31	0.800	0.810	0.795	0.810	0.737	37,300
2021-12-30	0.795	0.815	0.795	0.810	0.737	122,200
2021-12-29	0.800	0.800	0.790	0.800	0.728	16,900
2021-12-28	0.795	0.800	0.785	0.785	0.714	64,000
2021-12-27	0.795	0.795	0.795	0.795	0.723	12,000
2021-12-24	0.795	0.795	0.790	0.795	0.723	48,000
2021-12-23	0.790	0.800	0.775	0.795	0.723	243,600
2021-12-22	0.795	0.795	0.795	0.795	0.723	17,000

← NewerPage 19 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.