Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.070	1.120	1.060	1.120	1.075	182,200
2026-04-27	1.100	1.100	1.070	1.070	1.027	444,600
2026-04-24	1.080	1.100	1.070	1.100	1.056	329,200
2026-04-23	1.060	1.100	1.050	1.080	1.037	274,100
2026-04-22	1.050	1.070	1.020	1.060	1.018	366,600
2026-04-21	1.020	1.050	1.010	1.050	1.008	276,800
2026-04-20	1.050	1.050	1.010	1.010	0.970	380,100
2026-04-17	0.985	1.050	0.985	1.050	1.008	666,200
2026-04-16	0.950	0.990	0.950	0.985	0.946	419,400
2026-04-15	0.950	0.965	0.950	0.950	0.912	157,300
2026-04-14	0.940	0.955	0.935	0.940	0.902	332,800
2026-04-13	0.955	0.960	0.925	0.940	0.902	629,400
2026-04-10	0.950	0.970	0.950	0.960	0.922	368,200
2026-04-09	0.940	0.965	0.940	0.945	0.907	337,900
2026-04-08	0.940	0.950	0.935	0.935	0.898	1,043,700
2026-04-07	0.935	0.935	0.910	0.920	0.883	1,266,600
2026-04-06	0.920	0.940	0.920	0.935	0.898	38,200
2026-04-03	0.940	0.955	0.915	0.915	0.878	760,400
2026-04-02	0.955	0.960	0.945	0.960	0.922	745,500
2026-04-01	0.955	0.965	0.945	0.955	0.917	323,100
2026-03-31	0.950	0.960	0.950	0.955	0.917	373,200
2026-03-30	0.990	0.990	0.930	0.930	0.893	896,000
2026-03-27	1.000	1.010	0.990	0.995	0.955	532,600
2026-03-26	1.030	1.030	1.000	1.000	0.960	353,600
2026-03-25	1.050	1.050	1.020	1.030	0.989	150,400
2026-03-24	1.100	1.100	1.010	1.040	0.998	405,400
2026-03-19	1.110	1.110	1.090	1.100	1.056	226,000
2026-03-18	1.110	1.120	1.100	1.120	1.075	189,600
2026-03-17	1.130	1.130	1.110	1.110	1.066	285,200
2026-03-16	1.120	1.130	1.120	1.120	1.075	274,800
2026-03-13	1.140	1.140	1.140	1.140	1.094	111,800
2026-03-12	1.140	1.150	1.140	1.150	1.104	169,400
2026-03-11	1.160	1.160	1.150	1.150	1.104	53,400
2026-03-10	1.150	1.170	1.140	1.150	1.104	244,300
2026-03-09	1.200	1.200	1.130	1.130	1.085	335,200
2026-03-06	1.170	1.200	1.170	1.190	1.142	461,500
2026-03-05	1.210	1.220	1.190	1.200	1.152	314,100
2026-03-04	1.260	1.260	1.210	1.210	1.162	243,700
2026-03-03	1.280	1.280	1.250	1.260	1.210	90,300
2026-03-02	1.260	1.270	1.240	1.270	1.219	172,400
2026-02-27	1.350	1.350	1.270	1.270	1.219	673,700
2026-02-26	1.280	1.300	1.270	1.300	1.248	329,000
2026-02-25	1.270	1.280	1.250	1.270	1.219	374,000
2026-02-24	1.270	1.280	1.270	1.280	1.229	73,200
2026-02-23	1.270	1.280	1.260	1.280	1.229	133,200
2026-02-20	1.280	1.280	1.270	1.280	1.229	39,500
2026-02-19	1.270	1.300	1.260	1.280	1.229	89,000
2026-02-16	1.250	1.280	1.250	1.280	1.229	13,500
2026-02-13	1.280	1.300	1.280	1.300	1.248	56,100
2026-02-12	1.260	1.300	1.250	1.290	1.238	412,300
2026-02-11	1.290	1.290	1.270	1.270	1.219	306,600
2026-02-10	1.290	1.320	1.260	1.260	1.210	466,500
2026-02-09	1.260	1.290	1.260	1.290	1.238	287,700
2026-02-06	1.260	1.270	1.240	1.250	1.200	132,100
2026-02-05	1.280	1.280	1.260	1.270	1.219	116,400
2026-02-04	1.290	1.300	1.270	1.300	1.248	29,900
2026-02-03	1.280	1.320	1.270	1.300	1.248	165,900
2026-01-30	1.310	1.320	1.290	1.320	1.267	155,500
2026-01-29	1.320	1.320	1.300	1.310	1.258	89,400
2026-01-28	1.360	1.360	1.320	1.320	1.267	284,800

← NewerPage 3 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.