Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.500	0.500	0.500	0.500	0.500	5,000
2025-01-24	0.500	0.500	0.500	0.500	0.500	23,700
2025-01-23	0.500	0.500	0.500	0.500	0.500	5,000
2025-01-22	0.490	0.500	0.490	0.500	0.500	18,000
2025-01-21	0.490	0.500	0.490	0.500	0.500	17,500
2025-01-17	0.505	0.505	0.500	0.500	0.500	26,100
2025-01-16	0.500	0.505	0.500	0.505	0.505	22,500
2025-01-15	0.510	0.520	0.500	0.505	0.505	30,000
2025-01-09	0.510	0.540	0.510	0.540	0.540	10,600
2025-01-07	0.535	0.545	0.535	0.545	0.545	10,600
2025-01-06	0.520	0.545	0.520	0.545	0.545	27,000
2025-01-02	0.510	0.510	0.510	0.510	0.510	2,000
2024-12-31	0.515	0.515	0.515	0.515	0.515	5,000
2024-12-30	0.500	0.530	0.500	0.525	0.525	171,000
2024-12-27	0.505	0.505	0.505	0.505	0.505	1,000
2024-12-26	0.505	0.505	0.505	0.505	0.505	10,000
2024-12-24	0.515	0.515	0.515	0.515	0.515	27,900
2024-12-23	0.510	0.520	0.510	0.520	0.520	14,400
2024-12-20	0.510	0.510	0.505	0.505	0.505	69,400
2024-12-19	0.505	0.505	0.505	0.505	0.505	5,000
2024-12-18	0.510	0.510	0.505	0.505	0.505	16,000
2024-12-17	0.520	0.520	0.510	0.510	0.510	40,000
2024-12-16	0.525	0.525	0.525	0.525	0.525	38,000
2024-12-13	0.520	0.525	0.500	0.525	0.525	110,000
2024-12-12	0.530	0.530	0.520	0.520	0.520	80,600
2024-12-11	0.535	0.535	0.530	0.530	0.530	43,200
2024-12-10	0.540	0.540	0.540	0.540	0.540	15,000
2024-12-09	0.535	0.535	0.535	0.535	0.535	1,000
2024-12-06	0.555	0.555	0.540	0.540	0.540	3,900
2024-12-05	0.530	0.535	0.530	0.535	0.535	22,400
2024-12-04	0.540	0.570	0.525	0.570	0.570	32,200
2024-12-03	0.530	0.540	0.530	0.530	0.530	70,000
2024-12-02	0.550	0.550	0.550	0.550	0.550	51,000
2024-11-29	0.550	0.555	0.550	0.550	0.550	55,000
2024-11-25	0.560	0.560	0.560	0.560	0.560	3,000
2024-11-22	0.560	0.580	0.560	0.575	0.575	15,100
2024-11-20	0.585	0.585	0.585	0.585	0.585	16,200
2024-11-18	0.565	0.565	0.565	0.565	0.565	4,900
2024-11-15	0.585	0.585	0.585	0.585	0.585	100
2024-11-14	0.550	0.550	0.550	0.550	0.550	10,000
2024-11-13	0.550	0.550	0.550	0.550	0.550	20,000
2024-11-12	0.535	0.535	0.530	0.530	0.530	75,500
2024-11-11	0.525	0.565	0.525	0.530	0.530	102,500
2024-11-08	0.570	0.570	0.550	0.550	0.550	12,300
2024-11-07	0.580	0.580	0.575	0.575	0.575	7,000
2024-11-06	0.575	0.595	0.560	0.595	0.595	5,700
2024-11-04	0.570	0.615	0.570	0.615	0.615	11,900
2024-11-01	0.545	0.575	0.545	0.575	0.575	1,400
2024-10-30	0.560	0.560	0.560	0.560	0.560	57,600
2024-10-29	0.610	0.610	0.565	0.565	0.565	2,600
2024-10-28	0.570	0.570	0.560	0.560	0.560	82,400
2024-10-25	0.570	0.570	0.560	0.565	0.565	60,200
2024-10-24	0.570	0.570	0.560	0.560	0.560	19,900
2024-10-23	0.575	0.575	0.575	0.575	0.575	1,100
2024-10-21	0.555	0.620	0.555	0.615	0.615	31,600
2024-10-18	0.565	0.565	0.555	0.555	0.555	66,800
2024-10-17	0.565	0.565	0.565	0.565	0.565	36,000
2024-10-16	0.570	0.570	0.560	0.565	0.565	96,300
2024-10-15	0.570	0.570	0.565	0.570	0.570	36,600
2024-10-14	0.580	0.580	0.570	0.570	0.570	72,700

← NewerPage 8 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.