Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.390	0.390	0.390	0.390	0.390	12,500
2022-02-25	0.380	0.380	0.380	0.380	0.380	78,000
2022-02-24	0.395	0.395	0.380	0.380	0.380	70,800
2022-02-23	0.400	0.400	0.395	0.395	0.395	44,800
2022-02-22	0.400	0.400	0.400	0.400	0.400	26,000
2022-02-21	0.400	0.415	0.400	0.415	0.415	2,000
2022-02-18	0.405	0.405	0.405	0.405	0.405	5,000
2022-02-17	0.405	0.405	0.400	0.405	0.405	30,100
2022-02-15	0.405	0.405	0.400	0.405	0.405	32,600
2022-02-14	0.405	0.405	0.400	0.400	0.400	77,000
2022-02-11	0.405	0.430	0.405	0.430	0.430	20,000
2022-02-10	0.415	0.415	0.415	0.415	0.415	3,500
2022-02-09	0.410	0.415	0.410	0.415	0.415	23,800
2022-02-08	0.405	0.415	0.405	0.415	0.415	67,700
2022-02-07	0.400	0.405	0.400	0.405	0.405	112,400
2022-02-04	0.405	0.415	0.400	0.405	0.405	129,000
2022-02-03	0.425	0.425	0.405	0.405	0.405	28,600
2022-01-31	0.410	0.410	0.410	0.410	0.410	62,500
2022-01-28	0.410	0.420	0.405	0.405	0.405	270,100
2022-01-27	0.435	0.435	0.415	0.415	0.415	133,200
2022-01-26	0.435	0.435	0.425	0.425	0.425	107,000
2022-01-25	0.450	0.450	0.445	0.450	0.450	112,900
2022-01-24	0.430	0.450	0.430	0.445	0.445	215,800
2022-01-21	0.435	0.450	0.435	0.440	0.440	68,300
2022-01-20	0.415	0.445	0.415	0.435	0.435	149,500
2022-01-19	0.430	0.440	0.420	0.420	0.420	124,500
2022-01-17	0.435	0.450	0.430	0.445	0.445	249,300
2022-01-14	0.465	0.465	0.435	0.435	0.435	434,000
2022-01-13	0.505	0.505	0.485	0.490	0.490	413,800
2022-01-12	0.485	0.500	0.480	0.500	0.500	642,700
2022-01-11	0.485	0.495	0.475	0.480	0.480	159,900
2022-01-10	0.490	0.500	0.490	0.490	0.490	297,600
2022-01-07	0.470	0.495	0.470	0.490	0.490	590,900
2022-01-06	0.470	0.475	0.465	0.470	0.470	137,600
2022-01-05	0.470	0.495	0.465	0.485	0.485	507,300
2022-01-04	0.485	0.485	0.465	0.465	0.465	223,900
2022-01-03	0.485	0.490	0.480	0.485	0.485	418,100
2021-12-31	0.475	0.490	0.470	0.485	0.485	444,400
2021-12-30	0.455	0.485	0.450	0.480	0.480	150,100
2021-12-29	0.475	0.480	0.470	0.470	0.470	117,400
2021-12-28	0.440	0.475	0.430	0.470	0.470	565,700
2021-12-27	0.465	0.465	0.440	0.450	0.450	78,700
2021-12-24	0.455	0.470	0.455	0.465	0.465	257,200
2021-12-23	0.470	0.475	0.460	0.460	0.460	400,300
2021-12-22	0.440	0.470	0.440	0.465	0.465	360,000
2021-12-21	0.445	0.450	0.435	0.450	0.450	74,000
2021-12-20	0.430	0.460	0.430	0.455	0.455	673,100
2021-12-17	0.440	0.455	0.430	0.450	0.450	253,400
2021-12-16	0.435	0.445	0.425	0.440	0.440	237,900
2021-12-15	0.415	0.425	0.415	0.420	0.420	294,500
2021-12-14	0.445	0.445	0.400	0.415	0.415	1,241,200
2021-12-13	0.475	0.475	0.455	0.455	0.455	96,100
2021-12-10	0.500	0.530	0.460	0.465	0.465	1,833,400
2021-12-09	0.485	0.500	0.485	0.500	0.500	341,500
2021-12-08	0.505	0.510	0.485	0.485	0.485	624,200
2021-12-07	0.470	0.510	0.465	0.505	0.505	1,489,400
2021-12-06	0.460	0.480	0.440	0.470	0.470	326,000
2021-12-02	0.480	0.480	0.440	0.460	0.460	105,800
2021-12-01	0.485	0.495	0.460	0.470	0.470	584,600
2021-11-30	0.455	0.490	0.445	0.485	0.485	1,022,300

← NewerPage 16 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.