Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.310	1.340	1.310	1.310	1.258	879,900
2025-10-30	1.380	1.380	1.310	1.320	1.267	617,400
2025-10-29	1.400	1.400	1.370	1.380	1.325	38,600
2025-10-28	1.410	1.410	1.370	1.400	1.344	231,100
2025-10-27	1.410	1.410	1.380	1.390	1.334	312,500
2025-10-24	1.390	1.410	1.390	1.410	1.354	356,200
2025-10-23	1.370	1.400	1.370	1.400	1.344	315,800
2025-10-22	1.400	1.400	1.370	1.370	1.315	86,100
2025-10-21	1.370	1.430	1.370	1.400	1.344	1,115,300
2025-10-17	1.370	1.390	1.340	1.370	1.315	1,893,400
2025-10-16	1.410	1.420	1.370	1.370	1.315	782,300
2025-10-15	1.450	1.450	1.390	1.420	1.363	944,800
2025-10-14	1.460	1.480	1.420	1.440	1.382	763,100
2025-10-13	1.450	1.470	1.430	1.460	1.402	522,700
2025-10-10	1.450	1.490	1.450	1.480	1.421	347,100
2025-10-09	1.490	1.490	1.440	1.470	1.411	700,600
2025-10-08	1.480	1.490	1.450	1.480	1.421	504,800
2025-10-07	1.470	1.500	1.450	1.480	1.421	2,199,500
2025-10-06	1.460	1.490	1.450	1.470	1.411	578,800
2025-10-03	1.480	1.480	1.440	1.440	1.382	452,800
2025-10-02	1.490	1.500	1.460	1.480	1.421	859,500
2025-10-01	1.430	1.490	1.400	1.490	1.430	591,100
2025-09-30	1.450	1.490	1.420	1.440	1.382	466,900
2025-09-29	1.490	1.490	1.440	1.460	1.402	1,370,600
2025-09-26	1.500	1.500	1.460	1.490	1.430	1,009,000
2025-09-25	1.480	1.520	1.470	1.500	1.440	1,226,100
2025-09-24	1.470	1.500	1.460	1.480	1.421	1,167,700
2025-09-23	1.440	1.490	1.430	1.480	1.421	2,258,200
2025-09-22	1.460	1.460	1.420	1.440	1.382	602,900
2025-09-19	1.450	1.460	1.420	1.460	1.402	375,800
2025-09-18	1.480	1.480	1.440	1.450	1.392	607,200
2025-09-17	1.390	1.500	1.390	1.440	1.382	3,425,200
2025-09-12	1.420	1.420	1.380	1.380	1.325	1,589,500
2025-09-11	1.300	1.430	1.280	1.420	1.363	3,068,600
2025-09-10	1.290	1.300	1.280	1.280	1.229	406,800
2025-09-09	1.280	1.300	1.280	1.280	1.229	276,200
2025-09-08	1.280	1.300	1.250	1.280	1.229	356,900
2025-09-04	1.300	1.300	1.250	1.300	1.248	1,029,800
2025-09-03	1.300	1.310	1.290	1.300	1.248	658,700
2025-09-02	1.290	1.310	1.270	1.300	1.248	487,400
2025-08-29	1.320	1.330	1.280	1.290	1.238	834,800
2025-08-28	1.290	1.330	1.280	1.310	1.258	792,500
2025-08-27	1.290	1.300	1.280	1.290	1.238	1,038,700
2025-08-26	1.310	1.310	1.280	1.290	1.238	393,100
2025-08-25	1.290	1.310	1.280	1.310	1.258	478,100
2025-08-22	1.270	1.300	1.270	1.290	1.238	410,600
2025-08-21	1.300	1.300	1.270	1.270	1.219	412,900
2025-08-20	1.310	1.330	1.270	1.270	1.219	839,400
2025-08-19	1.250	1.320	1.250	1.310	1.258	2,248,100
2025-08-18	1.210	1.260	1.210	1.240	1.190	278,400
2025-08-15	1.220	1.230	1.210	1.220	1.171	138,300
2025-08-14	1.240	1.240	1.220	1.230	1.181	184,200
2025-08-13	1.250	1.250	1.230	1.240	1.190	70,500
2025-08-12	1.260	1.270	1.230	1.270	1.219	230,400
2025-08-11	1.220	1.270	1.220	1.260	1.210	521,400
2025-08-08	1.220	1.240	1.210	1.220	1.171	201,100
2025-08-07	1.200	1.220	1.190	1.220	1.171	588,900
2025-08-06	1.280	1.290	1.180	1.190	1.142	2,548,900
2025-08-05	1.320	1.330	1.270	1.280	1.229	2,053,600
2025-08-04	1.320	1.350	1.310	1.330	1.277	1,149,400

← NewerPage 5 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.