Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.355	0.390	0.355	0.355	0.355	18,700
2025-08-14	0.370	0.370	0.370	0.370	0.370	13,000
2025-08-13	0.350	0.380	0.345	0.355	0.355	364,200
2025-08-12	0.350	0.350	0.345	0.345	0.345	38,700
2025-08-11	0.380	0.395	0.365	0.365	0.365	54,200
2025-08-08	0.395	0.400	0.395	0.400	0.400	10,300
2025-08-07	0.390	0.390	0.385	0.385	0.385	34,800
2025-08-06	0.385	0.390	0.385	0.390	0.390	41,000
2025-08-05	0.395	0.395	0.385	0.385	0.385	38,200
2025-08-04	0.385	0.385	0.385	0.385	0.385	3,800
2025-08-01	0.380	0.395	0.380	0.385	0.385	25,800
2025-07-31	0.380	0.400	0.380	0.400	0.400	14,000
2025-07-30	0.400	0.400	0.400	0.400	0.400	1,000
2025-07-29	0.400	0.400	0.400	0.400	0.400	0
2025-07-28	0.395	0.400	0.395	0.400	0.400	26,000
2025-07-25	0.380	0.380	0.380	0.380	0.380	20,000
2025-07-24	0.375	0.375	0.375	0.375	0.375	26,000
2025-07-23	0.395	0.400	0.395	0.400	0.400	85,000
2025-07-22	0.395	0.395	0.370	0.395	0.395	34,000
2025-07-21	0.365	0.390	0.365	0.390	0.390	11,300
2025-07-18	0.400	0.400	0.400	0.400	0.400	6,000
2025-07-17	0.360	0.360	0.360	0.360	0.360	0
2025-07-16	0.360	0.360	0.360	0.360	0.360	40,000
2025-07-15	0.375	0.380	0.375	0.380	0.380	42,000
2025-07-14	0.390	0.400	0.390	0.390	0.390	24,100
2025-07-11	0.400	0.400	0.400	0.400	0.400	0
2025-07-10	0.390	0.400	0.390	0.400	0.400	17,300
2025-07-09	0.375	0.395	0.375	0.395	0.395	100,500
2025-07-08	0.365	0.395	0.365	0.395	0.395	209,300
2025-07-07	0.365	0.400	0.360	0.365	0.365	132,200
2025-07-04	0.370	0.370	0.365	0.365	0.365	124,100
2025-07-03	0.365	0.365	0.365	0.365	0.365	20,000
2025-07-02	0.400	0.400	0.375	0.375	0.375	6,700
2025-07-01	0.400	0.400	0.400	0.400	0.400	0
2025-06-30	0.375	0.400	0.375	0.400	0.400	36,200
2025-06-26	0.370	0.370	0.370	0.370	0.370	1,000
2025-06-25	0.375	0.375	0.375	0.375	0.375	3,000
2025-06-24	0.365	0.385	0.365	0.375	0.375	5,700
2025-06-23	0.365	0.390	0.365	0.390	0.390	600
2025-06-20	0.395	0.395	0.395	0.395	0.395	0
2025-06-19	0.400	0.410	0.375	0.395	0.395	16,800
2025-06-18	0.360	0.360	0.355	0.355	0.355	8,000
2025-06-17	0.415	0.415	0.415	0.415	0.415	0
2025-06-16	0.415	0.415	0.415	0.415	0.415	4,000
2025-06-13	0.370	0.385	0.365	0.370	0.370	21,800
2025-06-12	0.420	0.420	0.420	0.420	0.420	0
2025-06-11	0.420	0.420	0.420	0.420	0.420	2,000
2025-06-10	0.415	0.415	0.415	0.415	0.415	0
2025-06-09	0.415	0.415	0.415	0.415	0.415	0
2025-06-06	0.350	0.415	0.350	0.415	0.415	25,800
2025-06-05	0.385	0.415	0.385	0.415	0.415	10,000
2025-06-04	0.360	0.385	0.350	0.350	0.350	17,700
2025-06-03	0.320	0.360	0.320	0.345	0.345	88,700
2025-05-30	0.400	0.400	0.400	0.400	0.400	0
2025-05-29	0.400	0.400	0.400	0.400	0.400	0
2025-05-28	0.400	0.400	0.400	0.400	0.400	0
2025-05-27	0.400	0.400	0.400	0.400	0.400	0
2025-05-26	0.400	0.400	0.400	0.400	0.400	0
2025-05-23	0.400	0.400	0.400	0.400	0.400	0
2025-05-22	0.400	0.400	0.400	0.400	0.400	100

← NewerPage 6 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.