Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.545	0.560	0.540	0.545	0.545	177,500
2024-01-11	0.520	0.555	0.515	0.555	0.555	806,900
2024-01-10	0.525	0.530	0.515	0.520	0.520	311,900
2024-01-09	0.545	0.555	0.520	0.530	0.530	510,500
2024-01-08	0.510	0.565	0.500	0.555	0.555	1,916,400
2024-01-05	0.485	0.530	0.485	0.505	0.505	788,100
2024-01-04	0.475	0.485	0.465	0.485	0.485	197,100
2024-01-03	0.480	0.485	0.470	0.470	0.470	77,300
2024-01-02	0.465	0.470	0.465	0.470	0.470	19,400
2023-12-29	0.465	0.495	0.465	0.465	0.465	139,200
2023-12-28	0.475	0.495	0.465	0.465	0.465	61,000
2023-12-27	0.465	0.490	0.465	0.475	0.475	43,500
2023-12-26	0.470	0.495	0.465	0.470	0.470	44,300
2023-12-22	0.500	0.510	0.480	0.480	0.480	77,000
2023-12-21	0.480	0.505	0.480	0.500	0.500	20,600
2023-12-20	0.470	0.515	0.465	0.485	0.485	274,400
2023-12-19	0.455	0.475	0.455	0.475	0.475	79,000
2023-12-18	0.485	0.485	0.455	0.455	0.455	201,900
2023-12-15	0.490	0.500	0.470	0.480	0.480	282,100
2023-12-14	0.500	0.530	0.495	0.510	0.510	222,600
2023-12-13	0.450	0.535	0.450	0.490	0.490	1,661,200
2023-12-12	0.435	0.460	0.430	0.440	0.440	135,900
2023-12-11	0.450	0.470	0.425	0.455	0.455	449,500
2023-12-08	0.500	0.500	0.455	0.455	0.455	847,600
2023-12-07	0.490	0.535	0.485	0.510	0.510	705,800
2023-12-06	0.515	0.545	0.485	0.500	0.500	663,500
2023-12-05	0.565	0.565	0.525	0.545	0.545	518,800
2023-12-04	0.490	0.580	0.490	0.565	0.565	3,617,500
2023-12-01	0.400	0.495	0.400	0.490	0.490	1,461,900
2023-11-30	0.400	0.400	0.385	0.390	0.390	51,400
2023-11-29	0.380	0.450	0.380	0.415	0.415	393,500
2023-11-28	0.370	0.370	0.370	0.370	0.370	8,000
2023-11-27	0.375	0.375	0.375	0.375	0.375	10,100
2023-11-22	0.385	0.385	0.385	0.385	0.385	5,000
2023-11-20	0.375	0.405	0.375	0.405	0.405	9,000
2023-11-15	0.405	0.405	0.400	0.400	0.400	54,300
2023-11-14	0.370	0.405	0.370	0.400	0.400	152,700
2023-11-10	0.370	0.370	0.370	0.370	0.370	24,000
2023-11-09	0.360	0.360	0.360	0.360	0.360	20,000
2023-11-07	0.355	0.355	0.355	0.355	0.355	4,000
2023-11-06	0.350	0.350	0.350	0.350	0.350	2,000
2023-11-03	0.350	0.365	0.350	0.365	0.365	194,200
2023-11-02	0.340	0.355	0.340	0.350	0.350	25,200
2023-11-01	0.350	0.355	0.350	0.355	0.355	29,000
2023-10-31	0.345	0.345	0.345	0.345	0.345	60,000
2023-10-30	0.340	0.355	0.330	0.350	0.350	118,000
2023-10-27	0.330	0.330	0.330	0.330	0.330	2,000
2023-10-26	0.345	0.345	0.330	0.330	0.330	10,400
2023-10-24	0.340	0.340	0.340	0.340	0.340	15,000
2023-10-23	0.330	0.340	0.330	0.340	0.340	48,000
2023-10-19	0.335	0.340	0.310	0.340	0.340	62,000
2023-10-18	0.320	0.320	0.320	0.320	0.320	10,000
2023-10-16	0.330	0.330	0.325	0.330	0.330	30,000
2023-10-13	0.330	0.330	0.330	0.330	0.330	26,000
2023-10-12	0.320	0.320	0.320	0.320	0.320	2,000
2023-10-09	0.320	0.320	0.320	0.320	0.320	15,000
2023-10-05	0.335	0.340	0.335	0.335	0.335	41,700
2023-10-02	0.310	0.310	0.310	0.310	0.310	16,000
2023-09-26	0.315	0.315	0.315	0.315	0.315	600
2023-09-25	0.315	0.315	0.310	0.310	0.310	13,000

← NewerPage 12 of 17 · 989 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.