KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.435	0.435	0.430	0.430	0.430	15,400
2023-11-06	0.425	0.425	0.425	0.425	0.425	20,000
2023-11-03	0.425	0.425	0.425	0.425	0.425	13,900
2023-11-02	0.425	0.425	0.425	0.425	0.425	89,500
2023-11-01	0.430	0.430	0.430	0.430	0.430	3,000
2023-10-30	0.425	0.425	0.425	0.425	0.425	20,000
2023-10-27	0.425	0.425	0.425	0.425	0.425	63,200
2023-10-26	0.425	0.425	0.425	0.425	0.425	30,000
2023-10-25	0.415	0.420	0.415	0.420	0.420	137,500
2023-10-24	0.425	0.430	0.420	0.420	0.420	24,600
2023-10-23	0.435	0.435	0.410	0.425	0.425	246,000
2023-10-20	0.455	0.455	0.410	0.440	0.440	310,400
2023-10-19	0.460	0.460	0.460	0.460	0.460	2,000
2023-10-18	0.460	0.460	0.455	0.460	0.460	37,500
2023-10-17	0.460	0.460	0.455	0.455	0.455	34,500
2023-10-16	0.465	0.465	0.460	0.465	0.465	25,100
2023-10-13	0.465	0.465	0.465	0.465	0.465	10,600
2023-10-12	0.450	0.480	0.450	0.470	0.470	243,600
2023-10-11	0.450	0.450	0.445	0.450	0.450	116,300
2023-10-10	0.450	0.450	0.450	0.450	0.450	15,000
2023-10-09	0.450	0.455	0.450	0.450	0.450	63,100
2023-10-06	0.445	0.470	0.445	0.450	0.450	59,200
2023-10-05	0.440	0.450	0.440	0.450	0.450	20,500
2023-10-04	0.450	0.450	0.445	0.445	0.445	50,100
2023-10-03	0.465	0.465	0.450	0.450	0.450	117,300
2023-10-02	0.460	0.460	0.450	0.455	0.455	110,000
2023-09-29	0.455	0.470	0.455	0.470	0.470	28,500
2023-09-27	0.465	0.465	0.460	0.460	0.460	93,000
2023-09-26	0.475	0.475	0.475	0.475	0.475	25,000
2023-09-25	0.470	0.470	0.470	0.470	0.470	8,800
2023-09-22	0.475	0.480	0.475	0.475	0.475	37,000
2023-09-21	0.475	0.475	0.470	0.470	0.470	13,000
2023-09-20	0.490	0.490	0.480	0.480	0.480	46,000
2023-09-19	0.485	0.500	0.485	0.500	0.500	110,500
2023-09-18	0.480	0.495	0.480	0.495	0.495	240,000
2023-09-15	0.475	0.480	0.475	0.480	0.480	54,500
2023-09-14	0.475	0.475	0.475	0.475	0.475	2,700
2023-09-13	0.475	0.475	0.470	0.475	0.475	113,000
2023-09-12	0.475	0.475	0.475	0.475	0.475	28,600
2023-09-11	0.480	0.490	0.470	0.480	0.480	74,000
2023-09-08	0.485	0.485	0.485	0.485	0.485	11,000
2023-09-07	0.485	0.485	0.485	0.485	0.485	23,000
2023-09-06	0.485	0.485	0.485	0.485	0.485	54,000
2023-09-05	0.495	0.495	0.485	0.495	0.495	95,200
2023-09-04	0.495	0.495	0.495	0.495	0.495	42,900
2023-09-01	0.490	0.500	0.490	0.500	0.500	24,000
2023-08-30	0.500	0.500	0.490	0.490	0.490	106,000
2023-08-29	0.490	0.500	0.490	0.500	0.500	64,200
2023-08-28	0.495	0.495	0.495	0.495	0.495	27,500
2023-08-25	0.490	0.495	0.490	0.495	0.495	70,100
2023-08-22	0.490	0.495	0.490	0.495	0.495	27,000
2023-08-21	0.500	0.500	0.500	0.500	0.500	23,500
2023-08-17	0.500	0.505	0.495	0.500	0.500	143,400
2023-08-16	0.520	0.520	0.505	0.505	0.505	123,000
2023-08-15	0.510	0.510	0.505	0.510	0.510	36,300
2023-08-14	0.520	0.520	0.505	0.505	0.505	52,600
2023-08-11	0.515	0.530	0.515	0.520	0.520	457,900
2023-08-10	0.520	0.520	0.510	0.510	0.510	36,500
2023-08-09	0.500	0.530	0.500	0.520	0.520	915,400
2023-08-08	0.490	0.495	0.490	0.495	0.495	49,000

← NewerPage 12 of 20 · 1,157 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.