Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.340	0.340	0.340	0.340	0.340	0
2026-04-30	0.340	0.340	0.340	0.340	0.340	4,000
2026-04-29	0.355	0.355	0.355	0.355	0.355	53,700
2026-04-28	0.330	0.380	0.330	0.380	0.380	61,000
2026-04-27	0.380	0.380	0.330	0.330	0.330	11,100
2026-04-24	0.360	0.400	0.360	0.380	0.380	9,200
2026-04-23	0.330	0.330	0.330	0.330	0.330	0
2026-04-22	0.330	0.330	0.330	0.330	0.330	0
2026-04-21	0.330	0.330	0.330	0.330	0.330	24,000
2026-04-20	0.340	0.340	0.340	0.340	0.340	1,000
2026-04-17	0.340	0.340	0.340	0.340	0.340	600
2026-04-16	0.335	0.345	0.335	0.340	0.340	800
2026-04-15	0.330	0.330	0.330	0.330	0.330	0
2026-04-14	0.330	0.330	0.330	0.330	0.330	0
2026-04-13	0.330	0.330	0.330	0.330	0.330	0
2026-04-10	0.330	0.330	0.330	0.330	0.330	1,000
2026-04-09	0.325	0.325	0.325	0.325	0.325	2,000
2026-04-08	0.325	0.325	0.325	0.325	0.325	12,600
2026-04-07	0.335	0.335	0.335	0.335	0.335	0
2026-04-06	0.335	0.335	0.335	0.335	0.335	0
2026-04-03	0.335	0.335	0.335	0.335	0.335	35,000
2026-04-02	0.340	0.340	0.335	0.335	0.335	17,400
2026-04-01	0.350	0.350	0.350	0.350	0.350	0
2026-03-31	0.350	0.350	0.350	0.350	0.350	5,000
2026-03-30	0.335	0.335	0.330	0.330	0.330	51,000
2026-03-27	0.335	0.335	0.335	0.335	0.335	10,000
2026-03-26	0.330	0.335	0.330	0.335	0.335	8,600
2026-03-25	0.330	0.330	0.330	0.330	0.330	0
2026-03-24	0.360	0.360	0.330	0.330	0.330	20,000
2026-03-20	0.360	0.360	0.360	0.360	0.360	0
2026-03-19	0.360	0.360	0.360	0.360	0.360	300
2026-03-18	0.390	0.390	0.390	0.390	0.390	0
2026-03-17	0.390	0.390	0.390	0.390	0.390	0
2026-03-16	0.390	0.390	0.390	0.390	0.390	0
2026-03-13	0.390	0.390	0.390	0.390	0.390	0
2026-03-12	0.370	0.390	0.365	0.390	0.390	10,200
2026-03-11	0.390	0.390	0.390	0.390	0.390	0
2026-03-10	0.370	0.390	0.370	0.390	0.390	4,000
2026-03-09	0.375	0.375	0.375	0.375	0.375	0
2026-03-06	0.375	0.375	0.375	0.375	0.375	0
2026-03-05	0.375	0.375	0.375	0.375	0.375	0
2026-03-04	0.375	0.375	0.375	0.375	0.375	50,000
2026-03-03	0.370	0.390	0.370	0.390	0.390	2,000
2026-03-02	0.390	0.390	0.390	0.390	0.390	0
2026-02-27	0.385	0.390	0.385	0.390	0.390	22,100
2026-02-26	0.405	0.410	0.405	0.405	0.405	15,900
2026-02-25	0.390	0.390	0.390	0.390	0.390	28,000
2026-02-24	0.390	0.425	0.390	0.425	0.425	20,100
2026-02-23	0.385	0.440	0.380	0.420	0.420	63,300
2026-02-20	0.430	0.430	0.400	0.400	0.400	17,400
2026-02-19	0.360	0.440	0.360	0.430	0.430	61,600
2026-02-16	0.360	0.360	0.360	0.360	0.360	0
2026-02-13	0.360	0.360	0.360	0.360	0.360	15,000
2026-02-12	0.370	0.370	0.370	0.370	0.370	0
2026-02-11	0.370	0.370	0.370	0.370	0.370	0
2026-02-10	0.370	0.370	0.370	0.370	0.370	700
2026-02-09	0.370	0.370	0.370	0.370	0.370	0
2026-02-06	0.385	0.385	0.370	0.370	0.370	12,000
2026-02-05	0.390	0.390	0.390	0.390	0.390	5,000
2026-02-04	0.370	0.390	0.370	0.390	0.390	8,300

← NewerPage 3 of 5 · 255 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.