Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.000	1.000	0.990	1.000	0.943	47,000
2025-05-05	0.990	1.000	0.990	1.000	0.943	20,000
2025-05-02	0.980	1.000	0.980	1.000	0.943	65,400
2025-04-30	0.980	1.000	0.975	0.980	0.924	75,900
2025-04-29	0.975	0.990	0.975	0.990	0.933	63,100
2025-04-28	0.980	0.985	0.975	0.985	0.929	106,100
2025-04-25	0.980	0.980	0.980	0.980	0.924	6,000
2025-04-24	0.980	0.985	0.980	0.985	0.929	46,000
2025-04-23	0.960	0.985	0.960	0.985	0.929	13,000
2025-04-22	0.990	0.990	0.950	0.990	0.933	113,400
2025-04-21	0.970	0.990	0.970	0.990	0.933	9,000
2025-04-18	0.940	0.980	0.930	0.970	0.914	186,400
2025-04-17	0.895	0.970	0.895	0.940	0.886	296,300
2025-04-16	0.880	0.905	0.875	0.900	0.848	117,800
2025-04-15	0.850	0.880	0.850	0.880	0.830	93,400
2025-04-14	0.850	0.850	0.850	0.850	0.801	11,300
2025-04-11	0.830	0.830	0.830	0.830	0.782	38,700
2025-04-10	0.815	0.830	0.815	0.830	0.782	22,100
2025-04-09	0.815	0.815	0.805	0.805	0.759	164,300
2025-04-08	0.820	0.830	0.815	0.830	0.782	49,800
2025-04-07	0.875	0.875	0.805	0.820	0.773	355,800
2025-04-03	0.880	0.885	0.880	0.885	0.834	8,600
2025-04-02	0.895	0.895	0.875	0.875	0.825	116,700
2025-03-28	0.900	0.905	0.895	0.900	0.848	73,000
2025-03-27	0.895	0.910	0.895	0.900	0.848	52,100
2025-03-26	0.880	0.895	0.880	0.895	0.844	27,900
2025-03-25	0.890	0.890	0.870	0.880	0.830	288,100
2025-03-24	0.895	0.895	0.885	0.885	0.834	49,000
2025-03-21	0.895	0.895	0.890	0.890	0.839	78,400
2025-03-20	0.900	0.905	0.895	0.895	0.844	179,600
2025-03-19	0.900	0.905	0.890	0.895	0.844	385,800
2025-03-17	0.890	0.900	0.890	0.900	0.848	468,800
2025-03-14	0.870	0.880	0.860	0.880	0.830	731,400
2025-03-13	0.875	0.875	0.870	0.870	0.820	538,500
2025-03-12	0.880	0.880	0.875	0.875	0.825	370,300
2025-03-11	0.890	0.895	0.880	0.880	0.830	583,800
2025-03-10	0.915	0.915	0.890	0.900	0.848	157,400
2025-03-07	0.915	0.920	0.905	0.915	0.863	316,600
2025-03-06	0.910	0.925	0.910	0.925	0.872	12,300
2025-03-05	0.920	0.920	0.890	0.910	0.858	331,000
2025-03-04	0.930	0.930	0.895	0.900	0.848	611,500
2025-03-03	0.950	0.950	0.935	0.935	0.881	242,700
2025-02-28	0.965	0.975	0.930	0.935	0.881	403,000
2025-02-27	0.915	0.935	0.915	0.935	0.881	39,300
2025-02-26	0.935	0.935	0.910	0.915	0.863	641,600
2025-02-25	0.945	0.945	0.930	0.935	0.881	467,700
2025-02-24	0.950	0.970	0.945	0.945	0.891	88,000
2025-02-21	0.960	0.960	0.945	0.950	0.896	364,600
2025-02-20	0.965	0.965	0.950	0.955	0.900	393,400
2025-02-19	0.970	0.975	0.965	0.970	0.914	228,200
2025-02-18	0.985	0.985	0.975	0.975	0.919	304,700
2025-02-17	0.995	0.995	0.980	0.985	0.929	253,700
2025-02-14	1.000	1.000	0.990	0.995	0.938	318,800
2025-02-13	1.000	1.000	0.990	1.000	0.943	272,400
2025-02-12	1.030	1.030	1.000	1.000	0.943	306,600
2025-02-10	0.965	1.050	0.965	1.040	0.980	433,200
2025-02-07	0.980	0.980	0.960	0.960	0.905	651,000
2025-02-06	0.995	0.995	0.980	0.980	0.924	113,000
2025-02-05	0.995	0.995	0.980	0.995	0.938	750,200
2025-02-04	1.010	1.010	0.995	0.995	0.938	510,200

← NewerPage 7 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.