Kia Lim Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	0.580	0.625	0.580	0.625	0.625	38,600
2024-10-10	0.580	0.630	0.580	0.580	0.580	69,100
2024-10-09	0.580	0.580	0.580	0.580	0.580	12,700
2024-10-08	0.590	0.590	0.580	0.580	0.580	10,400
2024-10-07	0.590	0.590	0.590	0.590	0.590	3,900
2024-10-03	0.600	0.600	0.595	0.595	0.595	8,500
2024-10-02	0.590	0.590	0.590	0.590	0.590	1,100
2024-10-01	0.600	0.625	0.590	0.625	0.625	45,600
2024-09-27	0.585	0.585	0.575	0.575	0.575	15,000
2024-09-26	0.585	0.585	0.570	0.585	0.585	69,700
2024-09-25	0.585	0.585	0.575	0.580	0.580	57,200
2024-09-24	0.590	0.610	0.590	0.605	0.605	189,100
2024-09-23	0.590	0.595	0.590	0.590	0.590	60,000
2024-09-20	0.580	0.600	0.580	0.600	0.600	70,700
2024-09-19	0.595	0.595	0.575	0.575	0.575	38,500
2024-09-18	0.580	0.600	0.580	0.590	0.590	58,200
2024-09-17	0.580	0.580	0.570	0.570	0.570	26,500
2024-09-13	0.610	0.610	0.590	0.610	0.610	42,000
2024-09-12	0.600	0.610	0.600	0.610	0.610	96,500
2024-09-11	0.600	0.600	0.580	0.580	0.580	12,000
2024-09-10	0.615	0.615	0.600	0.600	0.600	10,800
2024-09-09	0.600	0.615	0.600	0.615	0.615	34,300
2024-09-06	0.605	0.615	0.600	0.600	0.600	60,200
2024-09-05	0.620	0.620	0.600	0.600	0.600	44,300
2024-09-04	0.610	0.635	0.610	0.620	0.620	94,500
2024-09-03	0.650	0.650	0.620	0.620	0.620	101,000
2024-09-02	0.620	0.650	0.620	0.650	0.650	64,600
2024-08-30	0.600	0.640	0.600	0.620	0.620	245,000
2024-08-29	0.640	0.640	0.640	0.640	0.640	1,000
2024-08-28	0.625	0.635	0.625	0.635	0.635	11,600
2024-08-27	0.655	0.655	0.625	0.655	0.655	46,200
2024-08-26	0.650	0.650	0.625	0.625	0.625	70,300
2024-08-23	0.655	0.655	0.630	0.640	0.640	107,000
2024-08-22	0.660	0.660	0.645	0.655	0.655	72,300
2024-08-21	0.640	0.660	0.620	0.640	0.640	77,000
2024-08-20	0.655	0.660	0.640	0.655	0.655	58,800
2024-08-19	0.625	0.655	0.625	0.655	0.655	35,700
2024-08-16	0.645	0.645	0.645	0.645	0.645	20,200
2024-08-15	0.650	0.650	0.625	0.645	0.645	10,900
2024-08-13	0.670	0.670	0.650	0.660	0.660	157,700
2024-08-12	0.610	0.680	0.610	0.660	0.660	109,900
2024-08-09	0.590	0.610	0.590	0.605	0.605	124,000
2024-08-08	0.590	0.600	0.590	0.595	0.595	104,300
2024-08-07	0.580	0.610	0.580	0.590	0.590	95,200
2024-08-06	0.580	0.605	0.550	0.595	0.595	348,000
2024-08-05	0.600	0.625	0.540	0.550	0.550	410,700
2024-08-02	0.700	0.700	0.660	0.665	0.665	65,100
2024-08-01	0.710	0.715	0.700	0.710	0.710	88,000
2024-07-31	0.700	0.700	0.700	0.700	0.700	1,500
2024-07-30	0.700	0.710	0.700	0.710	0.710	52,000
2024-07-29	0.695	0.715	0.685	0.715	0.715	60,400
2024-07-26	0.700	0.710	0.700	0.700	0.700	29,000
2024-07-25	0.700	0.700	0.700	0.700	0.700	8,700
2024-07-24	0.715	0.715	0.700	0.710	0.710	20,000
2024-07-23	0.715	0.725	0.715	0.720	0.720	44,500
2024-07-22	0.710	0.715	0.700	0.710	0.710	109,300
2024-07-19	0.710	0.735	0.710	0.720	0.720	180,000
2024-07-18	0.720	0.720	0.710	0.710	0.710	55,100
2024-07-17	0.700	0.715	0.695	0.710	0.710	152,600
2024-07-16	0.700	0.705	0.695	0.695	0.695	224,300

← NewerPage 9 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.