Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.970	0.980	0.970	0.970	0.970	50,400
2026-07-27	0.995	0.995	0.980	0.980	0.980	2,100
2026-07-24	0.995	0.995	0.975	0.980	0.980	103,500
2026-07-23	0.995	1.000	0.990	0.995	0.995	160,800
2026-07-22	0.980	0.995	0.980	0.995	0.995	231,200
2026-07-21	0.965	0.980	0.965	0.980	0.980	50,500
2026-07-20	0.980	0.995	0.965	0.965	0.965	357,200
2026-07-17	0.980	0.985	0.980	0.980	0.980	132,000
2026-07-16	0.985	0.985	0.960	0.960	0.960	86,500
2026-07-15	0.985	0.985	0.960	0.965	0.965	211,500
2026-07-14	0.970	0.990	0.970	0.985	0.985	43,000
2026-07-13	0.990	0.995	0.985	0.995	0.995	36,500
2026-07-10	0.980	0.995	0.980	0.985	0.985	126,700
2026-07-09	0.955	0.965	0.955	0.960	0.960	56,900
2026-07-08	0.955	0.955	0.945	0.955	0.955	166,000
2026-07-07	0.985	0.985	0.945	0.945	0.945	448,200
2026-07-06	0.975	0.975	0.960	0.965	0.965	99,900
2026-07-03	0.980	0.985	0.970	0.970	0.970	70,400
2026-07-02	0.960	0.985	0.960	0.980	0.980	123,300
2026-07-01	1.000	1.010	1.000	1.000	0.960	122,800
2026-06-30	1.000	1.010	1.000	1.010	0.970	71,400
2026-06-29	0.990	1.000	0.985	0.990	0.950	108,800
2026-06-26	1.000	1.010	0.980	0.990	0.950	221,700
2026-06-25	0.995	1.010	0.995	1.000	0.960	175,600
2026-06-24	1.000	1.010	0.995	0.995	0.955	272,800
2026-06-23	1.020	1.020	1.000	1.000	0.960	134,900
2026-06-22	1.010	1.020	1.000	1.020	0.979	81,100
2026-06-19	0.990	1.020	0.990	1.000	0.960	69,200
2026-06-18	1.010	1.010	0.990	1.000	0.960	1,401,400
2026-06-16	0.990	0.990	0.975	0.980	0.941	611,400
2026-06-15	0.995	1.010	0.985	0.990	0.950	113,100
2026-06-12	0.990	0.995	0.980	0.980	0.941	157,800
2026-06-11	0.990	0.990	0.985	0.985	0.946	175,600
2026-06-10	0.990	0.990	0.985	0.990	0.950	155,600
2026-06-09	1.010	1.010	0.990	0.990	0.950	92,200
2026-06-08	1.000	1.010	0.995	0.995	0.955	248,100
2026-06-05	1.010	1.040	1.000	1.000	0.960	154,800
2026-06-04	1.020	1.020	1.010	1.010	0.970	45,600
2026-06-03	0.985	1.060	0.970	1.040	0.998	706,800
2026-05-29	1.010	1.010	0.970	0.985	0.946	1,297,800
2026-05-28	1.030	1.040	1.030	1.030	0.989	227,300
2026-05-26	1.040	1.060	1.030	1.030	0.989	284,400
2026-05-25	1.050	1.090	1.040	1.060	1.018	420,500
2026-05-22	1.060	1.060	1.040	1.040	0.998	239,000
2026-05-21	1.050	1.060	1.050	1.050	1.008	55,300
2026-05-20	1.060	1.070	1.040	1.050	1.008	230,300
2026-05-19	1.080	1.080	1.050	1.060	1.018	903,400
2026-05-18	1.100	1.100	1.080	1.080	1.037	198,500
2026-05-15	1.100	1.110	1.100	1.110	1.066	144,900
2026-05-14	1.100	1.120	1.100	1.100	1.056	544,200
2026-05-13	1.110	1.110	1.080	1.100	1.056	161,500
2026-05-12	1.080	1.120	1.080	1.110	1.066	120,800
2026-05-11	1.090	1.110	1.080	1.090	1.046	155,000
2026-05-08	1.070	1.100	1.070	1.100	1.056	57,800
2026-05-07	1.100	1.120	1.070	1.070	1.027	522,700
2026-05-06	1.050	1.100	1.050	1.090	1.046	411,300
2026-05-05	1.050	1.080	1.010	1.050	1.008	267,000
2026-05-04	1.090	1.100	1.040	1.050	1.008	437,300
2026-04-30	1.120	1.120	1.090	1.090	1.046	227,200
2026-04-29	1.120	1.140	1.110	1.110	1.066	197,700

← NewerPage 2 of 5 · 249 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.