Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.030	1.030	1.000	1.000	0.943	582,200
2025-01-31	1.030	1.040	1.030	1.030	0.971	48,800
2025-01-28	1.040	1.050	1.030	1.030	0.971	175,600
2025-01-27	1.050	1.050	1.040	1.040	0.980	199,600
2025-01-24	1.060	1.060	1.060	1.060	0.999	109,200
2025-01-23	1.060	1.080	1.050	1.070	1.009	102,100
2025-01-22	1.070	1.070	1.050	1.060	0.999	273,700
2025-01-21	1.080	1.080	1.070	1.070	1.009	269,800
2025-01-20	1.080	1.080	1.060	1.070	1.009	205,800
2025-01-17	1.070	1.080	1.060	1.080	1.018	292,700
2025-01-16	1.130	1.130	1.060	1.070	1.009	849,300
2025-01-15	1.150	1.150	1.120	1.120	1.056	80,800
2025-01-14	1.140	1.160	1.120	1.130	1.065	24,400
2025-01-13	1.130	1.130	1.110	1.120	1.056	187,000
2025-01-10	1.150	1.180	1.140	1.140	1.075	102,400
2025-01-09	1.190	1.200	1.150	1.150	1.084	144,900
2025-01-08	1.140	1.200	1.140	1.170	1.103	304,000
2025-01-07	1.160	1.160	1.130	1.140	1.075	679,000
2025-01-06	1.200	1.200	1.150	1.160	1.094	884,800
2025-01-03	1.200	1.200	1.170	1.180	1.112	356,100
2025-01-02	1.200	1.220	1.190	1.200	1.131	332,300
2024-12-31	1.200	1.200	1.180	1.200	1.131	56,500
2024-12-30	1.170	1.220	1.170	1.200	1.131	470,900
2024-12-27	1.100	1.180	1.100	1.160	1.094	190,500
2024-12-26	1.080	1.100	1.080	1.090	1.028	31,700
2024-12-24	1.080	1.090	1.060	1.080	1.018	56,900
2024-12-23	1.080	1.080	1.050	1.080	1.018	238,000
2024-12-20	1.080	1.090	1.050	1.090	1.028	227,500
2024-12-19	1.070	1.080	1.050	1.080	1.018	569,300
2024-12-18	1.120	1.120	1.080	1.090	1.028	270,300
2024-12-17	1.120	1.130	1.120	1.120	1.056	189,100
2024-12-16	1.130	1.130	1.110	1.110	1.046	203,400
2024-12-13	1.120	1.140	1.110	1.120	1.056	174,600
2024-12-12	1.130	1.150	1.110	1.120	1.056	149,300
2024-12-11	1.170	1.170	1.110	1.130	1.065	753,100
2024-12-10	1.160	1.180	1.150	1.160	1.094	186,400
2024-12-09	1.180	1.190	1.140	1.180	1.112	167,500
2024-12-06	1.200	1.230	1.150	1.180	1.112	792,500
2024-12-05	1.160	1.200	1.160	1.190	1.122	567,800
2024-12-04	1.180	1.180	1.130	1.150	1.084	1,094,800
2024-12-03	1.210	1.220	1.140	1.150	1.084	456,500
2024-12-02	1.240	1.250	1.200	1.210	1.141	220,200
2024-11-29	1.260	1.290	1.220	1.230	1.160	528,700
2024-11-28	1.300	1.300	1.270	1.270	1.197	260,300
2024-11-27	1.340	1.340	1.280	1.280	1.207	281,000
2024-11-26	1.340	1.340	1.340	1.340	1.263	7,600
2024-11-25	1.350	1.360	1.330	1.340	1.263	101,300
2024-11-22	1.340	1.360	1.340	1.350	1.273	205,100
2024-11-21	1.360	1.360	1.340	1.340	1.263	82,100
2024-11-20	1.370	1.370	1.350	1.360	1.282	56,800
2024-11-19	1.340	1.400	1.340	1.400	1.320	163,200
2024-11-18	1.350	1.350	1.340	1.340	1.263	48,700
2024-11-15	1.360	1.360	1.350	1.350	1.273	33,400
2024-11-14	1.370	1.370	1.370	1.370	1.292	37,100
2024-11-13	1.350	1.400	1.340	1.370	1.292	375,000
2024-11-12	1.340	1.360	1.340	1.350	1.273	96,500
2024-11-11	1.360	1.370	1.350	1.350	1.273	42,700
2024-11-08	1.360	1.370	1.360	1.370	1.292	22,700
2024-11-07	1.390	1.390	1.350	1.360	1.282	103,700
2024-11-06	1.380	1.390	1.350	1.390	1.310	308,000

← NewerPage 8 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.