Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.360	0.360	0.360	0.360	0.360	100
2022-07-29	0.320	0.325	0.320	0.320	0.320	74,000
2022-07-28	0.315	0.315	0.315	0.315	0.315	2,100
2022-07-26	0.320	0.320	0.320	0.320	0.320	4,800
2022-07-25	0.320	0.350	0.320	0.350	0.350	15,000
2022-07-22	0.330	0.340	0.325	0.340	0.340	27,500
2022-07-20	0.330	0.330	0.330	0.330	0.330	1,000
2022-07-19	0.300	0.300	0.300	0.300	0.300	100
2022-07-13	0.320	0.320	0.320	0.320	0.320	20,000
2022-07-12	0.300	0.300	0.300	0.300	0.300	10,000
2022-07-08	0.300	0.300	0.300	0.300	0.300	10,000
2022-07-07	0.290	0.290	0.290	0.290	0.290	12,000
2022-07-06	0.290	0.290	0.290	0.290	0.290	10,000
2022-06-30	0.285	0.300	0.285	0.300	0.300	32,600
2022-06-29	0.285	0.285	0.285	0.285	0.285	3,000
2022-06-20	0.285	0.285	0.285	0.285	0.285	23,000
2022-06-15	0.285	0.320	0.285	0.320	0.320	15,000
2022-06-10	0.300	0.300	0.290	0.290	0.290	44,400
2022-06-08	0.340	0.340	0.300	0.340	0.340	21,400
2022-06-07	0.310	0.340	0.280	0.340	0.340	16,600
2022-06-02	0.315	0.365	0.260	0.365	0.365	23,800
2022-06-01	0.325	0.325	0.325	0.325	0.325	20,000
2022-05-24	0.335	0.335	0.325	0.325	0.325	11,800
2022-05-20	0.335	0.335	0.335	0.335	0.335	1,000
2022-05-19	0.325	0.325	0.325	0.325	0.325	6,500
2022-05-18	0.335	0.335	0.325	0.325	0.325	11,500
2022-05-17	0.335	0.335	0.335	0.335	0.335	20,000
2022-05-12	0.335	0.335	0.335	0.335	0.335	24,000
2022-05-10	0.335	0.335	0.335	0.335	0.335	12,500
2022-04-29	0.365	0.365	0.365	0.365	0.365	22,000
2022-04-28	0.375	0.375	0.365	0.365	0.365	4,900
2022-04-27	0.375	0.375	0.375	0.375	0.375	200
2022-04-25	0.385	0.385	0.375	0.375	0.375	6,400
2022-04-22	0.385	0.385	0.385	0.385	0.385	80,000
2022-04-20	0.360	0.390	0.360	0.390	0.390	34,300
2022-04-18	0.395	0.395	0.375	0.375	0.375	24,400
2022-04-15	0.355	0.390	0.355	0.390	0.390	20,100
2022-04-14	0.355	0.355	0.355	0.355	0.355	18,600
2022-04-07	0.380	0.380	0.380	0.380	0.380	6,200
2022-04-06	0.380	0.380	0.380	0.380	0.380	10,000
2022-04-05	0.355	0.380	0.355	0.380	0.380	8,700
2022-04-04	0.360	0.360	0.360	0.360	0.360	11,000
2022-04-01	0.375	0.375	0.360	0.360	0.360	18,900
2022-03-30	0.375	0.375	0.375	0.375	0.375	1,000
2022-03-29	0.350	0.350	0.340	0.340	0.340	35,000
2022-03-28	0.335	0.355	0.335	0.355	0.355	16,000
2022-03-24	0.360	0.360	0.360	0.360	0.360	1,000
2022-03-23	0.325	0.330	0.325	0.325	0.325	15,800
2022-03-21	0.340	0.340	0.320	0.320	0.320	1,800
2022-03-17	0.340	0.340	0.340	0.340	0.340	11,000
2022-03-14	0.340	0.340	0.325	0.325	0.325	32,100
2022-03-11	0.340	0.360	0.340	0.340	0.340	28,100
2022-03-10	0.360	0.360	0.360	0.360	0.360	6,000
2022-03-09	0.340	0.340	0.340	0.340	0.340	10,000
2022-03-08	0.340	0.340	0.340	0.340	0.340	12,900
2022-03-07	0.380	0.380	0.340	0.340	0.340	29,100
2022-03-04	0.340	0.390	0.340	0.390	0.390	15,100
2022-03-03	0.340	0.345	0.335	0.340	0.340	63,500
2022-03-02	0.375	0.375	0.345	0.350	0.350	69,300
2022-03-01	0.385	0.385	0.385	0.385	0.385	7,000

← NewerPage 15 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.