Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.770	0.780	0.750	0.755	0.755	533,600
2024-04-12	0.795	0.795	0.775	0.775	0.775	217,800
2024-04-09	0.770	0.795	0.765	0.785	0.785	365,200
2024-04-08	0.780	0.790	0.770	0.770	0.770	357,500
2024-04-05	0.785	0.830	0.785	0.790	0.790	1,175,900
2024-04-04	0.770	0.810	0.765	0.795	0.795	1,371,800
2024-04-03	0.775	0.795	0.770	0.780	0.780	443,500
2024-04-02	0.775	0.790	0.770	0.780	0.780	326,400
2024-04-01	0.780	0.780	0.765	0.775	0.775	207,300
2024-03-29	0.780	0.785	0.770	0.780	0.780	578,000
2024-03-27	0.820	0.820	0.770	0.770	0.770	1,302,200
2024-03-26	0.835	0.845	0.810	0.820	0.820	630,700
2024-03-25	0.780	0.855	0.775	0.835	0.835	2,722,000
2024-03-22	0.800	0.805	0.775	0.780	0.780	242,700
2024-03-21	0.770	0.810	0.770	0.790	0.790	739,700
2024-03-20	0.765	0.780	0.765	0.770	0.770	257,500
2024-03-19	0.785	0.785	0.765	0.765	0.765	235,700
2024-03-18	0.775	0.785	0.760	0.785	0.785	538,800
2024-03-15	0.775	0.775	0.770	0.775	0.775	190,100
2024-03-14	0.790	0.790	0.770	0.780	0.780	724,800
2024-03-13	0.780	0.785	0.770	0.785	0.785	445,000
2024-03-12	0.825	0.830	0.780	0.780	0.780	1,032,800
2024-03-11	0.785	0.845	0.780	0.815	0.815	2,460,400
2024-03-08	0.755	0.795	0.750	0.790	0.790	1,491,200
2024-03-07	0.705	0.760	0.700	0.750	0.750	1,019,600
2024-03-06	0.705	0.710	0.685	0.700	0.700	200,700
2024-03-05	0.765	0.765	0.660	0.700	0.700	1,341,000
2024-03-04	0.765	0.775	0.745	0.765	0.765	359,600
2024-03-01	0.765	0.775	0.755	0.765	0.765	420,400
2024-02-29	0.760	0.770	0.755	0.765	0.765	782,000
2024-02-28	0.775	0.775	0.750	0.755	0.755	476,900
2024-02-27	0.775	0.810	0.765	0.780	0.780	1,211,200
2024-02-26	0.765	0.795	0.760	0.775	0.775	721,700
2024-02-23	0.775	0.780	0.740	0.760	0.760	568,200
2024-02-22	0.700	0.820	0.700	0.780	0.780	5,441,000
2024-02-21	0.600	0.605	0.580	0.605	0.605	390,300
2024-02-20	0.600	0.610	0.600	0.605	0.605	227,500
2024-02-19	0.595	0.610	0.595	0.600	0.600	66,300
2024-02-16	0.590	0.625	0.585	0.600	0.600	646,900
2024-02-15	0.595	0.615	0.590	0.615	0.615	192,000
2024-02-14	0.585	0.615	0.580	0.615	0.615	80,100
2024-02-13	0.595	0.605	0.585	0.585	0.585	333,800
2024-02-09	0.605	0.605	0.565	0.605	0.605	53,400
2024-02-08	0.580	0.605	0.580	0.605	0.605	37,000
2024-02-07	0.610	0.610	0.605	0.605	0.605	81,800
2024-02-06	0.600	0.620	0.595	0.605	0.605	115,800
2024-02-05	0.580	0.600	0.565	0.595	0.595	213,700
2024-02-02	0.605	0.625	0.590	0.590	0.590	107,000
2024-01-31	0.615	0.625	0.600	0.605	0.605	312,800
2024-01-30	0.590	0.625	0.575	0.615	0.615	586,900
2024-01-29	0.560	0.590	0.555	0.580	0.580	580,000
2024-01-26	0.520	0.560	0.515	0.545	0.545	586,600
2024-01-24	0.510	0.535	0.500	0.520	0.520	279,100
2024-01-23	0.495	0.520	0.495	0.505	0.505	359,000
2024-01-22	0.495	0.505	0.490	0.505	0.505	204,700
2024-01-19	0.485	0.500	0.485	0.485	0.485	145,800
2024-01-18	0.485	0.485	0.455	0.470	0.470	328,100
2024-01-17	0.520	0.520	0.475	0.480	0.480	373,800
2024-01-16	0.565	0.565	0.495	0.510	0.510	413,600
2024-01-15	0.530	0.565	0.530	0.545	0.545	535,900

← NewerPage 11 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.