Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.415	0.415	0.415	0.415	0.415	11,000
2025-11-07	0.415	0.415	0.415	0.415	0.415	3,000
2025-11-06	0.390	0.390	0.390	0.390	0.390	32,600
2025-11-05	0.400	0.400	0.380	0.380	0.380	300
2025-11-04	0.410	0.410	0.410	0.410	0.410	0
2025-11-03	0.415	0.415	0.405	0.410	0.410	20,100
2025-10-31	0.415	0.415	0.415	0.415	0.415	1,000
2025-10-30	0.430	0.430	0.415	0.415	0.415	9,000
2025-10-29	0.415	0.440	0.415	0.440	0.440	14,700
2025-10-28	0.415	0.415	0.415	0.415	0.415	18,000
2025-10-27	0.415	0.420	0.410	0.415	0.415	38,200
2025-10-24	0.410	0.410	0.410	0.410	0.410	11,000
2025-10-23	0.410	0.410	0.410	0.410	0.410	0
2025-10-22	0.410	0.410	0.410	0.410	0.410	0
2025-10-21	0.405	0.410	0.405	0.410	0.410	6,000
2025-10-17	0.405	0.405	0.405	0.405	0.405	28,500
2025-10-16	0.415	0.415	0.405	0.405	0.405	95,500
2025-10-15	0.420	0.420	0.410	0.415	0.415	5,800
2025-10-14	0.400	0.440	0.400	0.420	0.420	95,400
2025-10-13	0.390	0.475	0.390	0.470	0.470	26,100
2025-10-10	0.415	0.415	0.380	0.405	0.405	41,300
2025-10-09	0.415	0.415	0.415	0.415	0.415	8,100
2025-10-08	0.420	0.420	0.410	0.420	0.420	10,400
2025-10-07	0.420	0.420	0.410	0.420	0.420	20,300
2025-10-06	0.385	0.430	0.380	0.420	0.420	280,100
2025-10-03	0.380	0.385	0.380	0.385	0.385	21,000
2025-10-02	0.360	0.360	0.360	0.360	0.360	12,500
2025-10-01	0.380	0.380	0.380	0.380	0.380	0
2025-09-30	0.380	0.380	0.380	0.380	0.380	51,700
2025-09-29	0.390	0.390	0.390	0.390	0.390	46,000
2025-09-26	0.390	0.390	0.390	0.390	0.390	33,000
2025-09-25	0.390	0.390	0.380	0.380	0.380	89,000
2025-09-24	0.380	0.390	0.380	0.390	0.390	20,000
2025-09-23	0.380	0.390	0.380	0.390	0.390	79,000
2025-09-22	0.385	0.390	0.385	0.390	0.390	41,000
2025-09-19	0.370	0.370	0.370	0.370	0.370	0
2025-09-18	0.370	0.370	0.370	0.370	0.370	0
2025-09-17	0.380	0.380	0.370	0.370	0.370	33,400
2025-09-16	0.390	0.390	0.390	0.390	0.390	0
2025-09-15	0.390	0.390	0.390	0.390	0.390	0
2025-09-12	0.390	0.390	0.390	0.390	0.390	15,000
2025-09-11	0.370	0.370	0.370	0.370	0.370	0
2025-09-10	0.370	0.370	0.370	0.370	0.370	14,000
2025-09-09	0.370	0.390	0.370	0.385	0.385	110,000
2025-09-08	0.380	0.380	0.365	0.365	0.365	37,000
2025-09-05	0.380	0.380	0.380	0.380	0.380	0
2025-09-04	0.365	0.380	0.365	0.380	0.380	39,000
2025-09-03	0.370	0.370	0.360	0.360	0.360	10,000
2025-09-02	0.390	0.390	0.390	0.390	0.390	30,000
2025-09-01	0.375	0.375	0.375	0.375	0.375	0
2025-08-29	0.370	0.375	0.370	0.375	0.375	9,000
2025-08-28	0.370	0.370	0.370	0.370	0.370	13,000
2025-08-27	0.365	0.390	0.365	0.375	0.375	181,100
2025-08-26	0.370	0.370	0.370	0.370	0.370	0
2025-08-25	0.370	0.370	0.370	0.370	0.370	0
2025-08-22	0.370	0.370	0.370	0.370	0.370	0
2025-08-21	0.380	0.380	0.365	0.370	0.370	83,800
2025-08-20	0.365	0.365	0.360	0.360	0.360	24,000
2025-08-19	0.360	0.360	0.355	0.355	0.355	14,400
2025-08-18	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 5 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.