KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.575	0.605	0.570	0.595	0.595	3,111,600
2022-11-03	0.585	0.585	0.560	0.575	0.575	1,092,100
2022-11-02	0.535	0.600	0.535	0.575	0.575	2,642,100
2022-11-01	0.535	0.545	0.530	0.535	0.535	392,900
2022-10-31	0.530	0.555	0.530	0.535	0.535	1,207,800
2022-10-28	0.560	0.560	0.530	0.530	0.530	950,200
2022-10-27	0.545	0.560	0.540	0.560	0.560	1,134,100
2022-10-26	0.545	0.555	0.540	0.545	0.545	731,700
2022-10-25	0.530	0.555	0.530	0.545	0.545	970,500
2022-10-21	0.530	0.535	0.520	0.530	0.530	303,800
2022-10-20	0.515	0.535	0.505	0.535	0.535	509,300
2022-10-19	0.535	0.535	0.510	0.515	0.515	557,500
2022-10-18	0.505	0.530	0.505	0.530	0.530	1,118,700
2022-10-17	0.490	0.500	0.485	0.500	0.500	679,200
2022-10-14	0.505	0.520	0.500	0.505	0.505	1,029,100
2022-10-13	0.530	0.530	0.500	0.500	0.500	737,800
2022-10-12	0.530	0.540	0.515	0.530	0.530	695,100
2022-10-11	0.560	0.560	0.520	0.535	0.535	900,400
2022-10-07	0.560	0.565	0.550	0.560	0.560	376,400
2022-10-06	0.590	0.590	0.560	0.560	0.560	833,300
2022-10-05	0.575	0.605	0.575	0.580	0.580	1,610,300
2022-10-04	0.555	0.580	0.555	0.565	0.565	1,556,400
2022-10-03	0.555	0.565	0.540	0.540	0.540	1,015,300
2022-09-30	0.555	0.575	0.550	0.570	0.570	1,275,500
2022-09-29	0.610	0.610	0.560	0.560	0.560	2,300,200
2022-09-28	0.635	0.635	0.590	0.590	0.590	1,719,500
2022-09-27	0.635	0.640	0.615	0.635	0.635	1,136,100
2022-09-26	0.640	0.660	0.625	0.635	0.635	752,100
2022-09-23	0.660	0.675	0.630	0.645	0.645	1,269,600
2022-09-22	0.640	0.670	0.640	0.660	0.660	1,096,700
2022-09-21	0.620	0.655	0.615	0.640	0.640	1,487,400
2022-09-20	0.610	0.635	0.610	0.625	0.625	1,090,000
2022-09-19	0.630	0.630	0.605	0.605	0.605	1,015,200
2022-09-15	0.635	0.650	0.630	0.635	0.635	668,100
2022-09-14	0.635	0.655	0.610	0.640	0.640	1,792,700
2022-09-13	0.690	0.690	0.650	0.660	0.660	1,724,100
2022-09-12	0.665	0.690	0.665	0.680	0.680	2,286,800
2022-09-09	0.620	0.665	0.620	0.645	0.645	4,098,400
2022-09-08	0.590	0.620	0.585	0.610	0.610	1,688,400
2022-09-07	0.605	0.605	0.580	0.580	0.580	2,072,600
2022-09-06	0.620	0.635	0.605	0.605	0.605	2,891,500
2022-09-05	0.615	0.625	0.610	0.615	0.615	1,029,000
2022-09-02	0.665	0.675	0.605	0.625	0.625	3,180,800
2022-09-01	0.695	0.715	0.655	0.660	0.660	3,057,200
2022-08-30	0.685	0.705	0.680	0.700	0.700	2,074,900
2022-08-29	0.680	0.700	0.670	0.675	0.675	1,947,000
2022-08-26	0.715	0.740	0.700	0.715	0.715	3,795,800
2022-08-25	0.705	0.720	0.690	0.710	0.710	2,298,300
2022-08-24	0.695	0.715	0.685	0.700	0.700	4,207,000
2022-08-23	0.670	0.690	0.650	0.685	0.685	3,186,900
2022-08-22	0.645	0.690	0.635	0.665	0.665	4,747,500
2022-08-19	0.660	0.680	0.630	0.645	0.645	3,365,900
2022-08-18	0.690	0.735	0.650	0.665	0.665	7,004,100
2022-08-17	0.775	0.775	0.700	0.700	0.700	5,502,700
2022-08-16	0.675	0.780	0.650	0.765	0.765	12,535,100
2022-08-15	0.770	0.795	0.685	0.685	0.685	5,844,000
2022-08-12	0.850	0.850	0.760	0.775	0.775	7,723,500
2022-08-11	0.805	0.850	0.785	0.845	0.845	8,744,900
2022-08-10	0.795	0.830	0.775	0.785	0.785	5,731,400
2022-08-09	0.840	0.885	0.745	0.785	0.785	15,146,000

← NewerPage 16 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.