KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.410	0.410	0.410	0.410	0.410	50,000
2024-02-07	0.405	0.405	0.405	0.405	0.405	1,000
2024-02-06	0.410	0.425	0.400	0.425	0.425	45,600
2024-02-05	0.415	0.415	0.410	0.410	0.410	60,300
2024-02-02	0.420	0.425	0.415	0.415	0.415	95,200
2024-01-30	0.420	0.440	0.420	0.430	0.430	72,000
2024-01-29	0.420	0.420	0.420	0.420	0.420	30,000
2024-01-26	0.420	0.440	0.420	0.420	0.420	208,000
2024-01-24	0.420	0.420	0.415	0.420	0.420	49,000
2024-01-23	0.425	0.425	0.410	0.425	0.425	65,000
2024-01-22	0.435	0.435	0.435	0.435	0.435	10,000
2024-01-19	0.425	0.435	0.425	0.435	0.435	12,300
2024-01-18	0.430	0.430	0.425	0.425	0.425	55,000
2024-01-17	0.430	0.430	0.420	0.425	0.425	93,000
2024-01-16	0.440	0.440	0.430	0.430	0.430	40,900
2024-01-15	0.440	0.440	0.440	0.440	0.440	2,000
2024-01-12	0.440	0.440	0.440	0.440	0.440	500
2024-01-11	0.460	0.460	0.460	0.460	0.460	100
2024-01-10	0.440	0.450	0.440	0.440	0.440	10,600
2024-01-09	0.465	0.465	0.450	0.450	0.450	13,800
2024-01-08	0.475	0.475	0.465	0.465	0.465	3,400
2024-01-05	0.470	0.470	0.460	0.460	0.460	60,000
2024-01-04	0.455	0.470	0.455	0.465	0.465	62,500
2024-01-03	0.435	0.455	0.435	0.455	0.455	68,400
2024-01-02	0.430	0.430	0.430	0.430	0.430	30,000
2023-12-29	0.450	0.450	0.430	0.435	0.435	26,400
2023-12-28	0.460	0.460	0.430	0.450	0.450	148,800
2023-12-27	0.440	0.465	0.440	0.465	0.465	84,400
2023-12-26	0.470	0.470	0.445	0.445	0.445	36,000
2023-12-22	0.430	0.470	0.425	0.470	0.470	622,100
2023-12-21	0.430	0.430	0.430	0.430	0.430	61,000
2023-12-20	0.430	0.430	0.430	0.430	0.430	20,000
2023-12-19	0.430	0.430	0.430	0.430	0.430	8,000
2023-12-18	0.425	0.440	0.425	0.440	0.440	65,600
2023-12-15	0.425	0.425	0.425	0.425	0.425	77,500
2023-12-14	0.435	0.435	0.435	0.435	0.435	2,200
2023-12-12	0.420	0.435	0.420	0.430	0.430	13,300
2023-12-11	0.430	0.430	0.425	0.425	0.425	57,600
2023-12-08	0.440	0.445	0.430	0.445	0.445	64,500
2023-12-07	0.425	0.425	0.425	0.425	0.425	33,000
2023-12-06	0.425	0.425	0.425	0.425	0.425	40,500
2023-12-05	0.435	0.440	0.425	0.425	0.425	66,800
2023-12-04	0.435	0.450	0.430	0.440	0.440	261,200
2023-12-01	0.435	0.460	0.435	0.450	0.450	78,900
2023-11-30	0.450	0.460	0.440	0.440	0.440	101,200
2023-11-29	0.480	0.480	0.450	0.450	0.450	283,500
2023-11-28	0.495	0.495	0.480	0.480	0.480	91,000
2023-11-27	0.480	0.495	0.480	0.480	0.480	29,500
2023-11-24	0.500	0.500	0.485	0.500	0.500	20,300
2023-11-23	0.495	0.495	0.485	0.485	0.485	250,300
2023-11-22	0.510	0.510	0.495	0.495	0.495	105,100
2023-11-21	0.500	0.515	0.500	0.515	0.515	158,000
2023-11-20	0.505	0.515	0.500	0.500	0.500	216,800
2023-11-17	0.520	0.520	0.505	0.505	0.505	202,800
2023-11-16	0.485	0.530	0.485	0.525	0.525	1,233,000
2023-11-15	0.485	0.505	0.480	0.485	0.485	246,100
2023-11-14	0.515	0.520	0.485	0.495	0.495	381,600
2023-11-10	0.505	0.535	0.490	0.515	0.515	1,599,400
2023-11-09	0.480	0.545	0.460	0.500	0.500	1,436,900
2023-11-08	0.445	0.530	0.445	0.480	0.480	1,936,300

← NewerPage 11 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.