Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.795	0.795	0.795	0.795	0.723	17,000
2021-12-21	0.790	0.800	0.790	0.795	0.723	16,300
2021-12-20	0.800	0.800	0.795	0.795	0.723	31,600
2021-12-17	0.795	0.795	0.795	0.795	0.723	7,700
2021-12-16	0.805	0.805	0.805	0.805	0.732	29,900
2021-12-15	0.800	0.805	0.800	0.805	0.732	34,200
2021-12-14	0.800	0.810	0.795	0.810	0.737	115,700
2021-12-13	0.800	0.810	0.800	0.800	0.728	68,800
2021-12-10	0.810	0.810	0.800	0.800	0.728	69,500
2021-12-09	0.810	0.810	0.800	0.810	0.737	29,500
2021-12-08	0.800	0.800	0.800	0.800	0.728	13,000
2021-12-07	0.795	0.805	0.795	0.805	0.732	87,300
2021-12-06	0.805	0.805	0.795	0.795	0.723	147,700
2021-12-02	0.800	0.805	0.800	0.805	0.732	203,600
2021-12-01	0.810	0.820	0.800	0.805	0.732	113,700
2021-11-30	0.800	0.820	0.800	0.805	0.732	271,200
2021-11-29	0.800	0.800	0.785	0.800	0.728	219,400
2021-11-26	0.810	0.810	0.805	0.805	0.732	69,200
2021-11-25	0.815	0.820	0.810	0.810	0.737	185,800
2021-11-24	0.820	0.840	0.820	0.820	0.746	95,100
2021-11-23	0.830	0.830	0.820	0.825	0.751	110,600
2021-11-22	0.855	0.855	0.825	0.835	0.760	441,600
2021-11-19	0.855	0.870	0.855	0.855	0.778	308,100
2021-11-18	0.885	0.890	0.850	0.860	0.782	996,000
2021-11-17	0.855	0.920	0.855	0.885	0.805	3,102,500
2021-11-16	0.865	0.870	0.850	0.850	0.773	454,300
2021-11-15	0.830	0.875	0.830	0.850	0.773	1,023,300
2021-11-12	0.800	0.830	0.800	0.820	0.746	225,800
2021-11-11	0.805	0.805	0.800	0.800	0.728	343,600
2021-11-10	0.800	0.805	0.800	0.800	0.728	63,300
2021-11-09	0.800	0.810	0.795	0.795	0.723	369,200
2021-11-08	0.805	0.815	0.800	0.800	0.728	378,400
2021-11-05	0.810	0.810	0.800	0.800	0.728	414,500
2021-11-03	0.810	0.810	0.800	0.805	0.732	273,000
2021-11-02	0.815	0.815	0.805	0.810	0.737	219,800
2021-11-01	0.825	0.825	0.805	0.810	0.737	144,100
2021-10-29	0.820	0.830	0.820	0.825	0.751	33,400
2021-10-28	0.815	0.825	0.815	0.820	0.746	49,400
2021-10-27	0.820	0.820	0.815	0.820	0.746	192,400
2021-10-26	0.825	0.825	0.815	0.825	0.751	22,600
2021-10-25	0.820	0.820	0.815	0.820	0.746	167,400
2021-10-22	0.815	0.820	0.815	0.815	0.742	70,500
2021-10-21	0.835	0.835	0.820	0.820	0.746	135,800
2021-10-20	0.835	0.835	0.830	0.830	0.755	128,900
2021-10-18	0.830	0.835	0.830	0.835	0.760	130,500
2021-10-15	0.835	0.835	0.830	0.830	0.755	41,400
2021-10-14	0.840	0.840	0.830	0.835	0.760	115,100

← NewerPage 20 of 20 · 1,187 trading days

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.