Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.370	1.390	1.350	1.360	1.306	176,100
2026-01-26	1.340	1.350	1.330	1.340	1.286	38,000
2026-01-23	1.370	1.390	1.340	1.340	1.286	47,200
2026-01-22	1.360	1.370	1.360	1.370	1.315	37,000
2026-01-21	1.330	1.350	1.330	1.350	1.296	32,200
2026-01-20	1.320	1.350	1.320	1.330	1.277	54,600
2026-01-19	1.370	1.370	1.310	1.320	1.267	240,300
2026-01-16	1.340	1.390	1.340	1.360	1.306	68,700
2026-01-15	1.340	1.350	1.340	1.350	1.296	35,000
2026-01-14	1.350	1.350	1.340	1.350	1.296	27,200
2026-01-13	1.390	1.390	1.350	1.350	1.296	119,000
2026-01-12	1.360	1.400	1.360	1.400	1.344	524,800
2026-01-09	1.360	1.360	1.360	1.360	1.306	35,900
2026-01-08	1.340	1.360	1.340	1.360	1.306	99,800
2026-01-07	1.340	1.350	1.340	1.340	1.286	9,100
2026-01-06	1.350	1.350	1.330	1.340	1.286	34,700
2026-01-05	1.300	1.350	1.300	1.350	1.296	205,200
2026-01-02	1.310	1.330	1.310	1.320	1.267	179,800
2025-12-31	1.310	1.320	1.310	1.310	1.258	105,100
2025-12-30	1.280	1.320	1.280	1.320	1.267	69,400
2025-12-29	1.320	1.320	1.320	1.320	1.267	62,300
2025-12-26	1.250	1.340	1.250	1.320	1.267	395,400
2025-12-24	1.280	1.280	1.240	1.260	1.210	300,900
2025-12-23	1.230	1.230	1.220	1.220	1.171	71,900
2025-12-22	1.230	1.230	1.220	1.220	1.171	14,100
2025-12-19	1.230	1.250	1.220	1.230	1.181	326,800
2025-12-18	1.220	1.240	1.220	1.240	1.190	80,700
2025-12-17	1.230	1.240	1.220	1.220	1.171	155,800
2025-12-16	1.250	1.250	1.230	1.230	1.181	190,300
2025-12-15	1.240	1.270	1.230	1.270	1.219	84,600
2025-12-12	1.220	1.280	1.220	1.240	1.190	281,600
2025-12-11	1.230	1.240	1.220	1.230	1.181	143,100
2025-12-10	1.240	1.250	1.230	1.230	1.181	146,400
2025-12-09	1.260	1.260	1.250	1.250	1.200	66,200
2025-12-08	1.270	1.270	1.250	1.260	1.210	23,200
2025-12-05	1.270	1.270	1.260	1.260	1.210	125,600
2025-12-04	1.280	1.290	1.260	1.270	1.219	325,900
2025-12-03	1.290	1.310	1.280	1.280	1.229	77,300
2025-12-02	1.290	1.300	1.290	1.290	1.238	48,100
2025-12-01	1.290	1.330	1.280	1.280	1.229	182,700
2025-11-28	1.340	1.340	1.290	1.290	1.238	545,000
2025-11-27	1.310	1.340	1.300	1.320	1.267	173,100
2025-11-26	1.310	1.320	1.300	1.310	1.258	332,300
2025-11-25	1.340	1.340	1.310	1.310	1.258	86,700
2025-11-24	1.310	1.340	1.280	1.330	1.277	866,200
2025-11-21	1.340	1.350	1.290	1.350	1.296	807,900
2025-11-20	1.350	1.370	1.340	1.360	1.306	90,600
2025-11-19	1.340	1.350	1.330	1.350	1.296	192,800
2025-11-18	1.380	1.390	1.340	1.340	1.286	1,213,800
2025-11-17	1.360	1.380	1.360	1.380	1.325	96,100
2025-11-14	1.400	1.410	1.380	1.380	1.325	451,700
2025-11-13	1.410	1.410	1.390	1.400	1.344	158,200
2025-11-12	1.400	1.420	1.380	1.410	1.354	283,000
2025-11-11	1.390	1.400	1.390	1.400	1.344	157,700
2025-11-10	1.400	1.420	1.400	1.410	1.354	166,000
2025-11-07	1.420	1.420	1.390	1.400	1.344	303,500
2025-11-06	1.380	1.420	1.370	1.420	1.363	933,200
2025-11-05	1.320	1.380	1.270	1.380	1.325	2,496,800
2025-11-04	1.330	1.340	1.310	1.330	1.277	1,194,900
2025-11-03	1.310	1.340	1.310	1.330	1.277	494,400

← NewerPage 4 of 20 · 1,185 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.