KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.430	0.455	0.420	0.450	0.450	116,600
2024-05-15	0.430	0.435	0.430	0.435	0.435	39,400
2024-05-14	0.430	0.440	0.430	0.430	0.430	22,900
2024-05-13	0.420	0.435	0.420	0.430	0.430	95,700
2024-05-10	0.425	0.435	0.420	0.435	0.435	40,300
2024-05-09	0.425	0.435	0.420	0.435	0.435	60,000
2024-05-08	0.440	0.440	0.425	0.425	0.425	34,600
2024-05-07	0.440	0.440	0.435	0.440	0.440	77,000
2024-05-06	0.425	0.440	0.420	0.440	0.440	80,200
2024-05-03	0.425	0.425	0.425	0.425	0.425	12,000
2024-05-02	0.420	0.435	0.420	0.430	0.430	42,900
2024-04-29	0.435	0.435	0.420	0.425	0.425	83,100
2024-04-26	0.420	0.445	0.415	0.440	0.440	52,000
2024-04-25	0.425	0.425	0.425	0.425	0.425	15,000
2024-04-24	0.415	0.450	0.410	0.450	0.450	180,600
2024-04-23	0.415	0.420	0.415	0.420	0.420	52,100
2024-04-22	0.410	0.425	0.405	0.420	0.420	88,800
2024-04-19	0.425	0.430	0.425	0.430	0.430	40,000
2024-04-18	0.445	0.450	0.425	0.440	0.440	218,900
2024-04-17	0.455	0.465	0.445	0.445	0.445	90,800
2024-04-16	0.450	0.465	0.445	0.465	0.465	47,000
2024-04-15	0.460	0.470	0.450	0.465	0.465	111,800
2024-04-12	0.450	0.470	0.445	0.455	0.455	119,000
2024-04-09	0.450	0.460	0.450	0.450	0.450	324,500
2024-04-08	0.465	0.475	0.455	0.460	0.460	201,200
2024-04-05	0.475	0.475	0.450	0.460	0.460	281,500
2024-04-04	0.410	0.485	0.410	0.480	0.480	4,095,100
2024-04-03	0.410	0.410	0.405	0.405	0.405	36,500
2024-04-02	0.425	0.425	0.415	0.415	0.415	46,000
2024-04-01	0.405	0.430	0.405	0.425	0.425	500,700
2024-03-29	0.390	0.390	0.390	0.390	0.390	22,100
2024-03-27	0.385	0.385	0.385	0.385	0.385	6,200
2024-03-26	0.385	0.385	0.380	0.380	0.380	10,000
2024-03-25	0.400	0.400	0.400	0.400	0.400	30,000
2024-03-22	0.385	0.400	0.385	0.400	0.400	8,000
2024-03-21	0.390	0.390	0.380	0.385	0.385	112,000
2024-03-19	0.385	0.385	0.380	0.385	0.385	18,000
2024-03-18	0.385	0.385	0.385	0.385	0.385	500
2024-03-14	0.395	0.395	0.385	0.385	0.385	145,000
2024-03-13	0.390	0.390	0.385	0.390	0.390	14,100
2024-03-12	0.375	0.375	0.375	0.375	0.375	10,000
2024-03-11	0.375	0.395	0.375	0.395	0.395	16,700
2024-03-08	0.380	0.380	0.380	0.380	0.380	3,000
2024-03-07	0.375	0.375	0.375	0.375	0.375	2,400
2024-03-06	0.370	0.370	0.370	0.370	0.370	5,000
2024-03-05	0.385	0.385	0.385	0.385	0.385	81,000
2024-03-04	0.385	0.385	0.385	0.385	0.385	25,000
2024-03-01	0.395	0.395	0.390	0.390	0.390	17,300
2024-02-29	0.395	0.395	0.385	0.395	0.395	83,000
2024-02-28	0.395	0.395	0.390	0.390	0.390	84,800
2024-02-27	0.405	0.405	0.395	0.400	0.400	245,500
2024-02-26	0.400	0.420	0.400	0.410	0.410	598,200
2024-02-23	0.400	0.400	0.400	0.400	0.400	16,900
2024-02-22	0.395	0.405	0.395	0.405	0.405	47,200
2024-02-21	0.395	0.395	0.395	0.395	0.395	10,000
2024-02-20	0.405	0.405	0.390	0.400	0.400	92,400
2024-02-19	0.415	0.415	0.395	0.395	0.395	1,684,500
2024-02-16	0.420	0.425	0.420	0.425	0.425	12,400
2024-02-15	0.415	0.415	0.415	0.415	0.415	10,000
2024-02-14	0.415	0.415	0.415	0.415	0.415	10,000

← NewerPage 10 of 20 · 1,160 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.