Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.390	0.390	0.390	0.390	0.390	0
2026-01-30	0.400	0.400	0.390	0.390	0.390	22,600
2026-01-29	0.385	0.400	0.370	0.400	0.400	30,000
2026-01-28	0.380	0.385	0.380	0.385	0.385	4,600
2026-01-27	0.370	0.370	0.370	0.370	0.370	0
2026-01-26	0.370	0.370	0.370	0.370	0.370	20,000
2026-01-23	0.370	0.385	0.370	0.385	0.385	20,000
2026-01-22	0.370	0.370	0.370	0.370	0.370	6,000
2026-01-21	0.375	0.375	0.370	0.370	0.370	13,000
2026-01-20	0.370	0.380	0.370	0.370	0.370	32,000
2026-01-19	0.375	0.375	0.375	0.375	0.375	26,000
2026-01-16	0.380	0.380	0.375	0.375	0.375	29,000
2026-01-15	0.380	0.380	0.380	0.380	0.380	0
2026-01-14	0.400	0.400	0.375	0.380	0.380	145,200
2026-01-13	0.400	0.410	0.335	0.410	0.410	26,400
2026-01-12	0.420	0.420	0.400	0.410	0.410	56,000
2026-01-09	0.420	0.420	0.420	0.420	0.420	17,000
2026-01-08	0.425	0.425	0.420	0.420	0.420	12,000
2026-01-07	0.435	0.435	0.425	0.425	0.425	18,000
2026-01-06	0.435	0.435	0.430	0.435	0.435	103,500
2026-01-05	0.430	0.445	0.430	0.440	0.440	50,000
2026-01-02	0.435	0.455	0.430	0.430	0.430	30,500
2026-01-01	0.450	0.450	0.450	0.450	0.450	0
2025-12-31	0.450	0.450	0.450	0.450	0.450	0
2025-12-30	0.460	0.460	0.445	0.450	0.450	64,900
2025-12-29	0.485	0.505	0.450	0.460	0.460	223,100
2025-12-26	0.500	0.505	0.490	0.490	0.490	120,600
2025-12-25	0.505	0.505	0.505	0.505	0.505	0
2025-12-24	0.505	0.550	0.505	0.505	0.505	59,700
2025-12-23	0.535	0.560	0.510	0.510	0.510	2,197,400
2025-12-22	0.450	0.530	0.440	0.525	0.525	3,028,300
2025-12-19	0.410	0.450	0.395	0.450	0.450	337,200
2025-12-18	0.390	0.415	0.390	0.415	0.415	107,000
2025-12-17	0.380	0.390	0.380	0.390	0.390	57,900
2025-12-16	0.400	0.400	0.400	0.400	0.400	0
2025-12-15	0.400	0.400	0.400	0.400	0.400	0
2025-12-12	0.400	0.400	0.400	0.400	0.400	0
2025-12-11	0.390	0.400	0.390	0.400	0.400	5,100
2025-12-10	0.380	0.400	0.380	0.400	0.400	58,100
2025-12-09	0.400	0.400	0.400	0.400	0.400	0
2025-12-08	0.380	0.400	0.380	0.400	0.400	27,100
2025-12-05	0.400	0.400	0.400	0.400	0.400	15,000
2025-12-04	0.380	0.380	0.380	0.380	0.380	19,700
2025-12-03	0.380	0.380	0.380	0.380	0.380	15,000
2025-12-02	0.385	0.385	0.380	0.380	0.380	97,700
2025-12-01	0.380	0.380	0.380	0.380	0.380	0
2025-11-28	0.380	0.380	0.380	0.380	0.380	100
2025-11-27	0.385	0.385	0.385	0.385	0.385	0
2025-11-26	0.395	0.395	0.385	0.385	0.385	5,200
2025-11-25	0.395	0.395	0.395	0.395	0.395	1,000
2025-11-24	0.395	0.395	0.395	0.395	0.395	0
2025-11-21	0.395	0.395	0.395	0.395	0.395	55,000
2025-11-20	0.395	0.395	0.395	0.395	0.395	0
2025-11-19	0.395	0.395	0.395	0.395	0.395	0
2025-11-18	0.395	0.395	0.395	0.395	0.395	0
2025-11-17	0.395	0.395	0.395	0.395	0.395	0
2025-11-14	0.400	0.400	0.395	0.395	0.395	48,000
2025-11-13	0.400	0.400	0.400	0.400	0.400	30,000
2025-11-12	0.400	0.400	0.400	0.400	0.400	1,000
2025-11-11	0.415	0.415	0.415	0.415	0.415	5,000

← NewerPage 4 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.