KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.560	0.560	0.525	0.525	0.525	163,600
2023-05-08	0.535	0.565	0.535	0.560	0.560	402,900
2023-05-05	0.545	0.545	0.535	0.535	0.535	240,000
2023-05-03	0.555	0.555	0.525	0.545	0.545	565,900
2023-05-02	0.555	0.555	0.555	0.555	0.555	360,800
2023-04-28	0.505	0.565	0.505	0.555	0.555	2,268,900
2023-04-27	0.460	0.505	0.460	0.500	0.500	585,700
2023-04-26	0.470	0.475	0.460	0.460	0.460	275,600
2023-04-25	0.485	0.485	0.470	0.480	0.480	148,800
2023-04-20	0.485	0.485	0.480	0.485	0.485	139,900
2023-04-19	0.490	0.490	0.485	0.490	0.490	76,100
2023-04-18	0.485	0.490	0.485	0.485	0.485	70,000
2023-04-17	0.495	0.495	0.485	0.485	0.485	212,200
2023-04-14	0.500	0.500	0.490	0.495	0.495	93,100
2023-04-13	0.500	0.500	0.490	0.495	0.495	68,300
2023-04-12	0.500	0.500	0.490	0.500	0.500	185,500
2023-04-11	0.505	0.505	0.490	0.490	0.490	116,400
2023-04-10	0.500	0.500	0.490	0.490	0.490	254,500
2023-04-07	0.495	0.500	0.490	0.495	0.495	225,300
2023-04-06	0.500	0.500	0.495	0.500	0.500	352,600
2023-04-05	0.500	0.505	0.500	0.505	0.505	155,200
2023-04-04	0.515	0.515	0.500	0.505	0.505	423,000
2023-04-03	0.515	0.525	0.510	0.515	0.515	336,000
2023-03-31	0.515	0.515	0.515	0.515	0.515	53,000
2023-03-30	0.520	0.520	0.515	0.520	0.520	65,000
2023-03-29	0.515	0.520	0.515	0.515	0.515	116,000
2023-03-28	0.515	0.525	0.515	0.520	0.520	326,000
2023-03-27	0.520	0.520	0.515	0.515	0.515	315,100
2023-03-24	0.515	0.525	0.510	0.525	0.525	400,200
2023-03-23	0.530	0.545	0.515	0.520	0.520	1,203,400
2023-03-22	0.535	0.550	0.535	0.545	0.545	485,000
2023-03-21	0.530	0.540	0.525	0.535	0.535	411,700
2023-03-20	0.525	0.525	0.520	0.525	0.525	141,600
2023-03-17	0.535	0.535	0.525	0.530	0.530	358,900
2023-03-16	0.530	0.530	0.510	0.520	0.520	1,040,100
2023-03-15	0.545	0.545	0.530	0.535	0.535	190,600
2023-03-14	0.555	0.560	0.520	0.530	0.530	695,500
2023-03-13	0.570	0.570	0.545	0.560	0.560	730,500
2023-03-10	0.595	0.600	0.575	0.580	0.580	360,400
2023-03-09	0.580	0.610	0.575	0.595	0.595	1,430,700
2023-03-08	0.575	0.580	0.565	0.575	0.575	321,300
2023-03-07	0.560	0.580	0.560	0.580	0.580	625,000
2023-03-06	0.550	0.575	0.545	0.570	0.570	553,500
2023-03-03	0.550	0.560	0.545	0.550	0.550	681,400
2023-03-02	0.560	0.565	0.550	0.555	0.555	578,300
2023-03-01	0.555	0.575	0.550	0.565	0.565	686,000
2023-02-28	0.570	0.570	0.550	0.555	0.555	954,000
2023-02-27	0.580	0.580	0.565	0.580	0.580	629,000
2023-02-24	0.590	0.595	0.570	0.580	0.580	1,160,200
2023-02-23	0.585	0.600	0.580	0.590	0.590	1,148,500
2023-02-22	0.600	0.600	0.580	0.580	0.580	1,770,300
2023-02-21	0.625	0.625	0.600	0.610	0.610	1,352,700
2023-02-20	0.640	0.640	0.615	0.625	0.625	1,094,800
2023-02-17	0.655	0.690	0.640	0.640	0.640	10,025,800
2023-02-16	0.620	0.655	0.615	0.650	0.650	2,895,200
2023-02-15	0.605	0.615	0.605	0.615	0.615	292,900
2023-02-14	0.625	0.625	0.600	0.605	0.605	806,000
2023-02-13	0.630	0.645	0.620	0.620	0.620	1,527,500
2023-02-10	0.590	0.625	0.585	0.620	0.620	1,579,600
2023-02-09	0.590	0.590	0.580	0.590	0.590	506,900

← NewerPage 14 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.