Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.840	0.840	0.830	0.830	0.830	50,300
2026-10-16	0.820	0.865	0.815	0.855	0.855	213,000
2026-10-15	0.845	0.845	0.810	0.815	0.815	439,500
2026-10-14	0.850	0.850	0.840	0.845	0.845	80,000
2026-10-13	0.860	0.860	0.835	0.850	0.850	123,200
2026-10-12	0.855	0.860	0.850	0.860	0.860	99,300
2026-10-09	0.865	0.865	0.850	0.855	0.855	102,300
2026-10-08	0.850	0.860	0.845	0.855	0.855	177,600
2026-10-07	0.880	0.880	0.845	0.850	0.850	423,200
2026-10-06	0.880	0.880	0.875	0.880	0.880	53,800
2026-10-05	0.890	0.890	0.875	0.880	0.880	144,000
2026-10-02	0.875	0.895	0.875	0.895	0.895	146,500
2026-10-01	0.880	0.880	0.870	0.870	0.870	128,500
2026-09-30	0.870	0.890	0.870	0.880	0.880	211,400
2026-09-29	0.880	0.880	0.875	0.880	0.880	135,700
2026-09-28	0.885	0.890	0.880	0.880	0.880	355,400
2026-09-25	0.890	0.895	0.885	0.895	0.895	274,400
2026-09-24	0.905	0.905	0.885	0.885	0.885	168,400
2026-09-23	0.900	0.905	0.895	0.905	0.905	129,300
2026-09-22	0.905	0.905	0.890	0.890	0.890	367,500
2026-09-21	0.895	0.905	0.895	0.900	0.900	15,700
2026-09-18	0.910	0.910	0.895	0.905	0.905	153,900
2026-09-17	0.920	0.920	0.905	0.915	0.915	93,500
2026-09-16	0.915	0.915	0.915	0.915	0.915	0
2026-09-15	0.920	0.920	0.905	0.915	0.915	223,100
2026-09-14	0.920	0.925	0.905	0.920	0.920	275,600
2026-09-11	0.900	0.925	0.895	0.910	0.910	752,300
2026-09-10	0.875	0.900	0.875	0.895	0.895	187,900
2026-09-09	0.865	0.890	0.865	0.875	0.875	365,800
2026-09-08	0.915	0.920	0.855	0.855	0.855	2,585,100
2026-09-07	0.925	0.925	0.915	0.915	0.915	262,700
2026-09-04	0.920	0.920	0.905	0.905	0.905	592,900
2026-09-03	0.925	0.925	0.915	0.915	0.915	93,200
2026-09-02	0.930	0.930	0.920	0.930	0.930	78,200
2026-09-01	0.930	0.930	0.920	0.920	0.920	97,100
2026-08-31	0.930	0.930	0.930	0.930	0.930	0
2026-08-28	0.950	0.950	0.930	0.930	0.930	108,600
2026-08-27	0.940	0.965	0.935	0.950	0.950	469,400
2026-08-26	0.920	0.925	0.920	0.920	0.920	81,500
2026-08-25	0.920	0.920	0.920	0.920	0.920	0
2026-08-24	0.915	0.920	0.915	0.920	0.920	78,100
2026-08-21	0.930	0.930	0.915	0.925	0.925	373,100
2026-08-20	0.920	0.930	0.915	0.925	0.925	105,700
2026-08-19	0.930	0.930	0.915	0.915	0.915	182,800
2026-08-18	0.945	0.945	0.925	0.925	0.925	318,800
2026-08-17	0.950	0.955	0.930	0.945	0.945	501,100
2026-08-14	0.930	0.960	0.930	0.950	0.950	185,600
2026-08-13	0.960	0.960	0.935	0.935	0.935	503,700
2026-08-12	0.960	0.960	0.950	0.955	0.955	403,700
2026-08-11	0.960	0.980	0.950	0.955	0.955	219,000
2026-08-10	0.970	0.980	0.960	0.960	0.960	453,700
2026-08-07	0.965	0.970	0.965	0.965	0.965	164,900
2026-08-06	0.970	0.970	0.965	0.965	0.965	203,800
2026-08-05	0.970	0.975	0.970	0.970	0.970	64,700
2026-08-04	0.970	0.970	0.970	0.970	0.970	24,700
2026-08-03	0.975	0.980	0.970	0.980	0.980	39,900
2026-07-31	0.980	0.980	0.975	0.975	0.975	81,500
2026-07-30	0.985	0.985	0.980	0.980	0.980	13,100
2026-07-29	0.970	0.990	0.965	0.990	0.990	58,100
2026-07-28	0.970	0.980	0.970	0.970	0.970	50,400

Page 1 of 3 · 126 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.