Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.305	0.305	0.305	0.305	0.305	2,200
2023-09-21	0.310	0.310	0.310	0.310	0.310	23,000
2023-09-20	0.305	0.305	0.305	0.305	0.305	5,000
2023-09-18	0.305	0.305	0.305	0.305	0.305	7,000
2023-09-13	0.305	0.310	0.305	0.310	0.310	25,000
2023-09-12	0.315	0.315	0.315	0.315	0.315	10,000
2023-08-30	0.320	0.320	0.315	0.315	0.315	20,000
2023-08-25	0.320	0.320	0.320	0.320	0.320	10,000
2023-08-24	0.320	0.320	0.320	0.320	0.320	10,000
2023-08-22	0.325	0.345	0.310	0.320	0.320	39,500
2023-08-18	0.340	0.340	0.340	0.340	0.340	5,000
2023-08-17	0.340	0.340	0.340	0.340	0.340	8,000
2023-08-16	0.335	0.335	0.335	0.335	0.335	20,000
2023-08-15	0.360	0.360	0.350	0.350	0.350	15,000
2023-08-14	0.330	0.360	0.330	0.360	0.360	57,000
2023-08-09	0.325	0.380	0.325	0.365	0.365	3,300
2023-08-08	0.325	0.350	0.325	0.350	0.350	28,000
2023-08-04	0.325	0.330	0.325	0.325	0.325	64,000
2023-08-03	0.330	0.330	0.325	0.325	0.325	32,000
2023-08-02	0.330	0.350	0.330	0.350	0.350	10,000
2023-08-01	0.350	0.350	0.350	0.350	0.350	20,000
2023-07-28	0.345	0.345	0.345	0.345	0.345	10,000
2023-07-27	0.345	0.345	0.345	0.345	0.345	20,000
2023-07-24	0.340	0.340	0.340	0.340	0.340	10,000
2023-07-18	0.345	0.345	0.330	0.340	0.340	30,000
2023-07-17	0.320	0.320	0.320	0.320	0.320	10,000
2023-07-14	0.350	0.350	0.350	0.350	0.350	20,500
2023-07-13	0.315	0.315	0.315	0.315	0.315	10,000
2023-07-07	0.305	0.305	0.305	0.305	0.305	9,000
2023-06-22	0.300	0.300	0.300	0.300	0.300	9,000
2023-06-15	0.295	0.345	0.295	0.345	0.345	27,500
2023-06-14	0.290	0.290	0.290	0.290	0.290	3,000
2023-06-13	0.290	0.290	0.290	0.290	0.290	1,000
2023-06-01	0.315	0.315	0.315	0.315	0.315	4,000
2023-05-31	0.320	0.320	0.320	0.320	0.320	1,000
2023-05-24	0.350	0.350	0.350	0.350	0.350	3,000
2023-05-22	0.360	0.360	0.320	0.355	0.355	47,400
2023-05-18	0.310	0.360	0.310	0.360	0.360	3,100
2023-05-17	0.360	0.360	0.350	0.350	0.350	28,100
2023-05-11	0.340	0.340	0.340	0.340	0.340	1,500
2023-05-08	0.320	0.320	0.320	0.320	0.320	3,000
2023-04-28	0.340	0.340	0.340	0.340	0.340	100
2023-04-19	0.320	0.320	0.320	0.320	0.320	10,000
2023-04-17	0.320	0.320	0.320	0.320	0.320	5,000
2023-04-14	0.315	0.315	0.315	0.315	0.315	500
2023-04-13	0.325	0.325	0.325	0.325	0.325	16,000
2023-04-11	0.325	0.325	0.325	0.325	0.325	1,200
2023-04-10	0.320	0.320	0.320	0.320	0.320	500
2023-04-07	0.360	0.360	0.360	0.360	0.360	100
2023-04-03	0.315	0.315	0.315	0.315	0.315	2,000
2023-03-31	0.315	0.315	0.315	0.315	0.315	12,500
2023-03-29	0.320	0.320	0.320	0.320	0.320	10,000
2023-03-28	0.320	0.320	0.320	0.320	0.320	2,000
2023-03-27	0.320	0.350	0.320	0.350	0.350	11,000
2023-03-23	0.330	0.330	0.330	0.330	0.330	10,000
2023-03-20	0.350	0.350	0.345	0.345	0.345	25,000
2023-03-17	0.350	0.350	0.350	0.350	0.350	10,000
2023-03-16	0.355	0.355	0.350	0.350	0.350	34,900
2023-03-14	0.350	0.350	0.350	0.350	0.350	34,900
2023-03-13	0.350	0.350	0.350	0.350	0.350	10,000

← NewerPage 13 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.