Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.705	0.710	0.700	0.705	0.705	172,400
2024-07-12	0.695	0.705	0.695	0.705	0.705	233,400
2024-07-11	0.710	0.710	0.700	0.700	0.700	258,300
2024-07-10	0.710	0.710	0.700	0.700	0.700	215,100
2024-07-09	0.720	0.725	0.715	0.715	0.715	61,600
2024-07-05	0.730	0.730	0.720	0.725	0.725	38,100
2024-07-04	0.735	0.735	0.720	0.730	0.730	176,500
2024-07-03	0.720	0.740	0.720	0.735	0.735	192,000
2024-07-02	0.715	0.725	0.710	0.720	0.720	70,900
2024-07-01	0.705	0.715	0.705	0.715	0.715	138,900
2024-06-28	0.710	0.715	0.710	0.715	0.715	89,700
2024-06-27	0.720	0.720	0.710	0.710	0.710	36,100
2024-06-26	0.720	0.720	0.710	0.720	0.720	56,900
2024-06-25	0.710	0.735	0.710	0.725	0.725	212,200
2024-06-24	0.715	0.715	0.710	0.710	0.710	128,400
2024-06-21	0.725	0.725	0.710	0.720	0.720	159,500
2024-06-20	0.710	0.715	0.705	0.710	0.710	130,700
2024-06-19	0.725	0.725	0.715	0.715	0.715	271,500
2024-06-18	0.735	0.735	0.725	0.725	0.725	298,000
2024-06-14	0.730	0.745	0.730	0.735	0.735	190,300
2024-06-13	0.735	0.750	0.730	0.730	0.730	301,600
2024-06-12	0.760	0.775	0.730	0.730	0.730	428,700
2024-06-11	0.755	0.775	0.750	0.760	0.760	372,400
2024-06-10	0.755	0.770	0.755	0.755	0.755	293,800
2024-06-07	0.730	0.760	0.730	0.760	0.760	612,100
2024-06-06	0.725	0.730	0.710	0.725	0.725	530,600
2024-06-05	0.720	0.745	0.710	0.725	0.725	1,024,900
2024-06-04	0.740	0.740	0.720	0.725	0.725	310,100
2024-05-31	0.780	0.780	0.725	0.740	0.740	1,443,800
2024-05-30	0.810	0.845	0.780	0.790	0.790	1,453,700
2024-05-29	0.850	0.850	0.815	0.830	0.830	390,900
2024-05-28	0.865	0.885	0.835	0.835	0.835	486,200
2024-05-27	0.890	0.895	0.870	0.870	0.870	496,900
2024-05-24	0.895	0.900	0.870	0.875	0.875	508,400
2024-05-23	0.850	0.905	0.835	0.905	0.905	1,160,300
2024-05-21	0.860	0.860	0.820	0.855	0.855	590,600
2024-05-20	0.885	0.890	0.860	0.860	0.860	595,100
2024-05-17	0.875	0.895	0.865	0.885	0.885	923,500
2024-05-16	0.870	0.895	0.840	0.875	0.875	1,106,900
2024-05-15	0.845	0.860	0.835	0.855	0.855	611,400
2024-05-14	0.820	0.845	0.820	0.840	0.840	463,200
2024-05-13	0.840	0.840	0.810	0.815	0.815	171,800
2024-05-10	0.860	0.860	0.820	0.840	0.840	489,600
2024-05-09	0.840	0.865	0.840	0.855	0.855	1,541,900
2024-05-08	0.795	0.845	0.795	0.830	0.830	1,626,900
2024-05-07	0.785	0.800	0.785	0.800	0.800	193,500
2024-05-06	0.790	0.805	0.785	0.785	0.785	368,500
2024-05-03	0.785	0.785	0.770	0.785	0.785	201,200
2024-05-02	0.785	0.800	0.780	0.785	0.785	530,700
2024-04-30	0.775	0.785	0.775	0.780	0.780	371,100
2024-04-29	0.750	0.780	0.745	0.775	0.775	283,000
2024-04-26	0.760	0.760	0.750	0.750	0.750	71,900
2024-04-25	0.770	0.770	0.755	0.760	0.760	141,800
2024-04-24	0.750	0.765	0.740	0.760	0.760	108,500
2024-04-23	0.710	0.750	0.710	0.750	0.750	232,500
2024-04-22	0.710	0.715	0.700	0.700	0.700	146,300
2024-04-19	0.715	0.715	0.695	0.700	0.700	342,000
2024-04-18	0.705	0.720	0.705	0.720	0.720	163,400
2024-04-17	0.695	0.730	0.695	0.705	0.705	184,300
2024-04-16	0.750	0.750	0.695	0.700	0.700	863,500

← NewerPage 10 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.