Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.280	1.330	1.260	1.310	1.258	1,625,600
2025-07-31	1.250	1.290	1.250	1.290	1.238	527,000
2025-07-30	1.290	1.300	1.250	1.250	1.200	504,500
2025-07-29	1.280	1.300	1.270	1.300	1.248	607,900
2025-07-28	1.270	1.310	1.240	1.270	1.219	928,700
2025-07-25	1.340	1.340	1.270	1.280	1.229	627,700
2025-07-24	1.340	1.340	1.300	1.310	1.258	212,700
2025-07-23	1.340	1.350	1.300	1.340	1.286	657,300
2025-07-22	1.360	1.360	1.310	1.330	1.277	350,200
2025-07-21	1.310	1.370	1.260	1.360	1.306	2,464,500
2025-07-18	1.290	1.340	1.290	1.310	1.258	1,026,000
2025-07-17	1.330	1.360	1.300	1.300	1.248	341,900
2025-07-16	1.320	1.340	1.300	1.330	1.277	531,100
2025-07-15	1.370	1.370	1.300	1.340	1.286	986,900
2025-07-14	1.310	1.370	1.300	1.370	1.315	1,933,100
2025-07-11	1.190	1.310	1.190	1.290	1.238	3,773,100
2025-07-10	1.150	1.190	1.150	1.170	1.123	1,043,800
2025-07-09	1.120	1.150	1.120	1.140	1.094	525,000
2025-07-08	1.130	1.140	1.120	1.130	1.085	495,600
2025-07-07	1.110	1.150	1.110	1.140	1.094	420,200
2025-07-04	1.160	1.160	1.120	1.130	1.085	348,800
2025-07-03	1.140	1.180	1.140	1.160	1.114	388,300
2025-07-02	1.150	1.180	1.120	1.120	1.075	562,400
2025-07-01	1.140	1.150	1.130	1.140	1.094	484,900
2025-06-30	1.130	1.140	1.100	1.110	1.066	237,100
2025-06-26	1.100	1.150	1.100	1.130	1.065	406,500
2025-06-25	1.060	1.100	1.060	1.100	1.037	76,300
2025-06-24	1.030	1.040	1.030	1.040	0.980	118,800
2025-06-23	1.050	1.050	1.000	1.030	0.971	185,500
2025-06-20	1.060	1.070	1.060	1.070	1.009	38,700
2025-06-19	1.070	1.080	1.060	1.070	1.009	82,000
2025-06-18	1.080	1.080	1.070	1.080	1.018	40,400
2025-06-17	1.100	1.100	1.070	1.090	1.028	53,700
2025-06-16	1.080	1.080	1.060	1.070	1.009	111,800
2025-06-13	1.110	1.110	1.080	1.090	1.028	116,300
2025-06-12	1.120	1.130	1.100	1.110	1.046	529,300
2025-06-11	1.150	1.160	1.100	1.120	1.056	214,400
2025-06-10	1.130	1.150	1.130	1.150	1.084	144,100
2025-06-09	1.150	1.170	1.140	1.160	1.094	128,700
2025-06-06	1.100	1.150	1.090	1.150	1.084	498,600
2025-06-05	1.080	1.130	1.080	1.100	1.037	899,400
2025-06-04	1.050	1.060	1.030	1.060	0.999	282,600
2025-06-03	1.050	1.060	1.040	1.050	0.990	181,200
2025-05-30	1.010	1.060	1.000	1.050	0.990	2,294,200
2025-05-29	0.995	0.995	0.950	0.990	0.933	75,200
2025-05-28	0.980	0.995	0.970	0.995	0.938	14,200
2025-05-27	0.985	0.995	0.985	0.995	0.938	76,300
2025-05-26	0.990	0.995	0.990	0.995	0.938	3,300
2025-05-23	0.995	0.995	0.980	0.995	0.938	34,300
2025-05-22	0.990	0.995	0.985	0.995	0.938	18,600
2025-05-21	0.990	0.995	0.985	0.995	0.938	29,700
2025-05-20	1.020	1.020	0.980	1.000	0.943	32,600
2025-05-19	0.995	1.020	0.960	1.020	0.962	144,500
2025-05-16	1.020	1.020	0.995	0.995	0.938	130,800
2025-05-15	1.030	1.030	1.010	1.010	0.952	137,600
2025-05-14	1.030	1.040	1.030	1.030	0.971	120,900
2025-05-13	1.020	1.040	1.020	1.040	0.980	113,200
2025-05-09	1.010	1.010	1.010	1.010	0.952	8,100
2025-05-08	1.000	1.010	0.995	1.010	0.952	85,700
2025-05-07	1.000	1.000	0.995	1.000	0.943	48,200

← NewerPage 6 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.