Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.380	1.390	1.350	1.390	1.310	308,000
2024-11-05	1.380	1.380	1.360	1.360	1.282	104,200
2024-11-04	1.410	1.410	1.370	1.380	1.301	154,500
2024-11-01	1.380	1.380	1.370	1.370	1.292	266,500
2024-10-30	1.370	1.420	1.350	1.420	1.339	377,800
2024-10-29	1.370	1.390	1.360	1.390	1.310	149,500
2024-10-28	1.390	1.390	1.360	1.380	1.301	370,300
2024-10-25	1.390	1.400	1.380	1.400	1.320	122,600
2024-10-24	1.360	1.390	1.360	1.390	1.310	165,200
2024-10-23	1.400	1.400	1.360	1.370	1.292	721,700
2024-10-22	1.400	1.410	1.400	1.410	1.329	10,400
2024-10-21	1.390	1.400	1.390	1.390	1.310	180,900
2024-10-18	1.420	1.440	1.390	1.420	1.339	574,900
2024-10-17	1.430	1.440	1.410	1.430	1.348	53,700
2024-10-16	1.460	1.490	1.400	1.430	1.348	337,700
2024-10-15	1.430	1.460	1.420	1.460	1.376	91,300
2024-10-14	1.430	1.440	1.420	1.440	1.358	46,200
2024-10-11	1.440	1.440	1.420	1.440	1.358	60,500
2024-10-10	1.430	1.440	1.420	1.440	1.358	27,700
2024-10-09	1.430	1.440	1.420	1.440	1.358	63,800
2024-10-08	1.390	1.430	1.380	1.430	1.348	210,500
2024-10-07	1.400	1.410	1.400	1.400	1.320	122,500
2024-10-04	1.410	1.420	1.400	1.420	1.339	105,100
2024-10-03	1.450	1.450	1.410	1.440	1.358	34,700
2024-10-02	1.430	1.430	1.410	1.420	1.339	44,100
2024-10-01	1.420	1.440	1.420	1.420	1.339	18,300
2024-09-30	1.460	1.470	1.410	1.440	1.358	227,100
2024-09-27	1.500	1.500	1.410	1.460	1.376	451,200
2024-09-26	1.500	1.520	1.490	1.510	1.424	74,200
2024-09-25	1.550	1.550	1.500	1.530	1.442	327,900
2024-09-24	1.500	1.530	1.500	1.530	1.442	188,200
2024-09-23	1.480	1.530	1.480	1.490	1.405	283,800
2024-09-20	1.450	1.480	1.450	1.470	1.386	224,900
2024-09-19	1.390	1.440	1.380	1.430	1.348	758,600
2024-09-18	1.380	1.380	1.370	1.370	1.292	55,800
2024-09-17	1.370	1.390	1.360	1.390	1.310	21,300
2024-09-13	1.380	1.400	1.370	1.390	1.310	43,400
2024-09-12	1.350	1.370	1.350	1.370	1.292	199,900
2024-09-11	1.360	1.360	1.320	1.320	1.244	146,200
2024-09-10	1.350	1.390	1.330	1.330	1.254	174,800
2024-09-09	1.390	1.390	1.340	1.350	1.273	322,900
2024-09-06	1.390	1.400	1.390	1.400	1.320	182,800
2024-09-05	1.420	1.420	1.390	1.390	1.310	66,500
2024-09-04	1.400	1.450	1.400	1.410	1.329	94,200
2024-09-03	1.420	1.440	1.420	1.430	1.348	247,400
2024-09-02	1.450	1.450	1.410	1.420	1.339	216,000
2024-08-30	1.440	1.470	1.440	1.460	1.376	1,192,500
2024-08-29	1.350	1.430	1.310	1.400	1.320	988,700
2024-08-28	1.430	1.430	1.370	1.370	1.292	689,600
2024-08-27	1.460	1.460	1.450	1.460	1.376	334,100
2024-08-26	1.440	1.500	1.440	1.500	1.414	418,800
2024-08-23	1.470	1.490	1.410	1.490	1.405	444,800
2024-08-22	1.540	1.540	1.470	1.490	1.405	341,300
2024-08-21	1.580	1.580	1.510	1.540	1.452	238,800
2024-08-20	1.520	1.590	1.520	1.550	1.461	876,400
2024-08-19	1.530	1.560	1.510	1.520	1.433	1,084,000
2024-08-16	1.530	1.560	1.520	1.530	1.442	341,700
2024-08-15	1.550	1.550	1.520	1.530	1.442	267,500
2024-08-14	1.570	1.590	1.540	1.560	1.471	565,300
2024-08-13	1.590	1.590	1.530	1.550	1.461	608,000

← NewerPage 9 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.