KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.600	0.610	0.585	0.590	0.590	582,400
2023-02-07	0.615	0.615	0.595	0.600	0.600	986,400
2023-02-03	0.635	0.640	0.620	0.620	0.620	368,700
2023-02-02	0.610	0.635	0.610	0.630	0.630	685,700
2023-01-31	0.630	0.630	0.610	0.610	0.610	1,231,000
2023-01-30	0.645	0.645	0.630	0.630	0.630	466,200
2023-01-27	0.645	0.645	0.625	0.645	0.645	1,172,300
2023-01-26	0.620	0.655	0.620	0.645	0.645	3,679,800
2023-01-25	0.600	0.615	0.600	0.615	0.615	662,600
2023-01-20	0.585	0.610	0.585	0.600	0.600	427,400
2023-01-19	0.605	0.605	0.585	0.585	0.585	1,065,000
2023-01-18	0.605	0.620	0.600	0.610	0.610	717,800
2023-01-17	0.580	0.610	0.580	0.600	0.600	1,687,800
2023-01-16	0.620	0.640	0.580	0.580	0.580	5,508,100
2023-01-13	0.570	0.620	0.565	0.620	0.620	4,536,800
2023-01-12	0.580	0.590	0.560	0.565	0.565	1,636,200
2023-01-11	0.595	0.605	0.585	0.585	0.585	2,043,200
2023-01-10	0.550	0.600	0.550	0.600	0.600	7,010,900
2023-01-09	0.540	0.550	0.540	0.540	0.540	259,700
2023-01-06	0.535	0.545	0.535	0.540	0.540	230,600
2023-01-05	0.530	0.550	0.530	0.540	0.540	598,700
2023-01-04	0.535	0.535	0.525	0.535	0.535	215,800
2023-01-03	0.535	0.540	0.530	0.535	0.535	110,000
2022-12-30	0.545	0.550	0.535	0.535	0.535	390,800
2022-12-29	0.520	0.540	0.520	0.540	0.540	519,500
2022-12-28	0.540	0.540	0.525	0.530	0.530	278,800
2022-12-27	0.545	0.545	0.535	0.540	0.540	292,900
2022-12-23	0.560	0.560	0.535	0.545	0.545	1,094,600
2022-12-22	0.570	0.570	0.555	0.555	0.555	367,200
2022-12-21	0.555	0.565	0.555	0.560	0.560	378,600
2022-12-20	0.585	0.595	0.555	0.555	0.555	1,795,700
2022-12-19	0.555	0.570	0.555	0.570	0.570	737,600
2022-12-16	0.565	0.565	0.550	0.555	0.555	913,400
2022-12-15	0.560	0.575	0.555	0.565	0.565	645,800
2022-12-14	0.575	0.585	0.565	0.565	0.565	523,700
2022-12-13	0.570	0.590	0.565	0.565	0.565	611,900
2022-12-12	0.585	0.590	0.565	0.570	0.570	536,500
2022-12-09	0.590	0.605	0.580	0.580	0.580	1,479,900
2022-12-08	0.615	0.620	0.585	0.590	0.590	1,950,800
2022-12-07	0.570	0.615	0.555	0.605	0.605	5,451,400
2022-12-06	0.570	0.570	0.555	0.555	0.555	1,114,700
2022-12-05	0.580	0.590	0.570	0.575	0.575	776,600
2022-12-02	0.570	0.585	0.555	0.575	0.575	2,435,700
2022-12-01	0.535	0.575	0.535	0.565	0.565	2,350,800
2022-11-30	0.555	0.555	0.530	0.535	0.535	534,100
2022-11-29	0.525	0.555	0.525	0.550	0.550	937,700
2022-11-25	0.550	0.550	0.520	0.525	0.525	484,900
2022-11-24	0.525	0.550	0.510	0.545	0.545	678,100
2022-11-23	0.515	0.525	0.515	0.525	0.525	249,600
2022-11-22	0.505	0.520	0.500	0.520	0.520	458,100
2022-11-21	0.530	0.530	0.490	0.505	0.505	822,800
2022-11-17	0.535	0.545	0.530	0.530	0.530	421,000
2022-11-16	0.565	0.565	0.530	0.540	0.540	1,233,400
2022-11-15	0.570	0.580	0.555	0.565	0.565	315,100
2022-11-14	0.570	0.580	0.560	0.570	0.570	302,400
2022-11-11	0.580	0.595	0.555	0.570	0.570	1,473,300
2022-11-10	0.550	0.580	0.550	0.570	0.570	632,800
2022-11-09	0.580	0.580	0.560	0.565	0.565	634,400
2022-11-08	0.625	0.640	0.560	0.580	0.580	4,731,900
2022-11-07	0.600	0.630	0.600	0.620	0.620	3,571,800

← NewerPage 15 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.