Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.350	0.350	0.350	0.350	0.350	1,000
2023-03-09	0.350	0.350	0.350	0.350	0.350	10,000
2023-03-08	0.345	0.350	0.345	0.350	0.350	40,000
2023-03-07	0.340	0.350	0.340	0.345	0.345	65,000
2023-02-28	0.330	0.340	0.330	0.340	0.340	55,800
2023-02-27	0.325	0.325	0.325	0.325	0.325	31,000
2023-02-24	0.340	0.345	0.340	0.345	0.345	28,000
2023-02-21	0.340	0.340	0.340	0.340	0.340	40,000
2023-02-14	0.335	0.340	0.335	0.340	0.340	130,000
2023-02-13	0.330	0.330	0.330	0.330	0.330	16,800
2023-02-10	0.330	0.330	0.330	0.330	0.330	10,000
2023-02-09	0.325	0.325	0.325	0.325	0.325	1,000
2023-02-08	0.375	0.380	0.325	0.325	0.325	23,900
2023-02-03	0.380	0.380	0.380	0.380	0.380	100
2023-01-31	0.360	0.370	0.360	0.370	0.370	15,200
2023-01-27	0.360	0.360	0.360	0.360	0.360	800
2023-01-25	0.340	0.340	0.340	0.340	0.340	1,100
2023-01-18	0.345	0.345	0.330	0.340	0.340	61,400
2023-01-17	0.355	0.360	0.355	0.360	0.360	13,000
2023-01-12	0.345	0.345	0.345	0.345	0.345	4,000
2023-01-11	0.340	0.340	0.340	0.340	0.340	1,000
2023-01-05	0.330	0.365	0.330	0.365	0.365	45,000
2022-12-30	0.325	0.325	0.325	0.325	0.325	1,000
2022-12-13	0.345	0.345	0.340	0.340	0.340	10,000
2022-12-01	0.380	0.380	0.370	0.370	0.370	4,400
2022-11-30	0.360	0.360	0.360	0.360	0.360	11,000
2022-11-25	0.310	0.310	0.310	0.310	0.310	46,300
2022-11-24	0.310	0.310	0.310	0.310	0.310	81,400
2022-11-23	0.310	0.310	0.310	0.310	0.310	50,000
2022-11-21	0.315	0.315	0.315	0.315	0.315	35,700
2022-11-17	0.315	0.315	0.315	0.315	0.315	35,700
2022-11-15	0.320	0.320	0.315	0.315	0.315	9,700
2022-11-14	0.320	0.320	0.320	0.320	0.320	5,000
2022-11-11	0.320	0.320	0.320	0.320	0.320	2,000
2022-11-10	0.320	0.320	0.320	0.320	0.320	66,000
2022-10-31	0.305	0.360	0.305	0.360	0.360	1,700
2022-10-28	0.310	0.310	0.310	0.310	0.310	8,000
2022-10-26	0.315	0.315	0.300	0.310	0.310	74,000
2022-10-18	0.320	0.320	0.320	0.320	0.320	5,000
2022-10-14	0.340	0.340	0.340	0.340	0.340	1,000
2022-10-12	0.330	0.330	0.330	0.330	0.330	2,000
2022-10-11	0.330	0.330	0.300	0.300	0.300	8,400
2022-10-06	0.320	0.380	0.320	0.380	0.380	2,000
2022-09-21	0.345	0.345	0.320	0.320	0.320	19,500
2022-09-13	0.325	0.325	0.320	0.320	0.320	21,000
2022-09-12	0.330	0.330	0.325	0.325	0.325	20,000
2022-09-08	0.330	0.330	0.330	0.330	0.330	600
2022-09-06	0.325	0.325	0.325	0.325	0.325	12,000
2022-09-02	0.325	0.325	0.325	0.325	0.325	10,000
2022-09-01	0.325	0.325	0.325	0.325	0.325	30,400
2022-08-29	0.330	0.330	0.325	0.325	0.325	16,100
2022-08-26	0.330	0.330	0.330	0.330	0.330	21,000
2022-08-23	0.335	0.335	0.330	0.330	0.330	53,000
2022-08-18	0.360	0.360	0.360	0.360	0.360	4,000
2022-08-17	0.400	0.400	0.390	0.390	0.390	35,900
2022-08-16	0.390	0.395	0.385	0.390	0.390	125,400
2022-08-15	0.320	0.360	0.320	0.360	0.360	63,000
2022-08-10	0.330	0.330	0.330	0.330	0.330	3,000
2022-08-09	0.330	0.330	0.330	0.330	0.330	20,000
2022-08-08	0.330	0.330	0.330	0.330	0.330	10,000

← NewerPage 14 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.