KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.840	0.885	0.745	0.785	0.785	15,146,000
2022-08-08	0.755	0.850	0.735	0.840	0.840	7,076,200
2022-08-05	0.725	0.770	0.715	0.755	0.755	4,567,300
2022-08-04	0.710	0.735	0.700	0.720	0.720	5,169,800
2022-08-03	0.650	0.710	0.635	0.710	0.710	6,577,600
2022-08-02	0.660	0.660	0.630	0.650	0.650	2,305,300
2022-08-01	0.635	0.680	0.635	0.660	0.660	6,063,100
2022-07-29	0.620	0.640	0.615	0.635	0.635	3,360,800
2022-07-28	0.620	0.635	0.610	0.620	0.620	4,141,500
2022-07-27	0.595	0.625	0.590	0.615	0.615	6,418,900
2022-07-26	0.595	0.615	0.590	0.595	0.595	5,826,500
2022-07-25	0.545	0.610	0.545	0.605	0.605	16,004,100
2022-07-22	0.535	0.550	0.535	0.545	0.545	2,591,500
2022-07-21	0.520	0.540	0.515	0.535	0.535	1,967,400
2022-07-20	0.475	0.515	0.475	0.515	0.515	583,400
2022-07-19	0.475	0.480	0.470	0.480	0.480	96,500
2022-07-18	0.500	0.500	0.475	0.485	0.485	71,000
2022-07-15	0.480	0.485	0.470	0.485	0.485	517,800
2022-07-14	0.495	0.495	0.480	0.485	0.485	153,400
2022-07-13	0.490	0.500	0.480	0.500	0.500	136,400
2022-07-12	0.505	0.505	0.490	0.500	0.500	211,400
2022-07-08	0.485	0.500	0.480	0.500	0.500	354,600
2022-07-07	0.495	0.495	0.470	0.485	0.485	246,800
2022-07-06	0.500	0.505	0.490	0.495	0.495	248,700
2022-07-05	0.505	0.505	0.505	0.505	0.505	26,900
2022-07-04	0.530	0.530	0.500	0.510	0.510	256,000
2022-07-01	0.525	0.545	0.520	0.530	0.530	1,478,600
2022-06-30	0.505	0.530	0.485	0.525	0.525	1,058,700
2022-06-29	0.505	0.510	0.495	0.495	0.495	305,300
2022-06-28	0.490	0.510	0.480	0.505	0.505	814,800
2022-06-27	0.485	0.495	0.460	0.490	0.490	1,804,600
2022-06-24	0.440	0.480	0.440	0.470	0.470	1,675,400
2022-06-23	0.445	0.450	0.435	0.435	0.435	175,300
2022-06-22	0.450	0.455	0.440	0.445	0.445	160,400
2022-06-21	0.440	0.455	0.430	0.455	0.455	187,800
2022-06-20	0.470	0.470	0.435	0.435	0.435	586,000
2022-06-17	0.460	0.490	0.460	0.470	0.470	140,100
2022-06-16	0.470	0.490	0.450	0.470	0.470	465,000
2022-06-15	0.470	0.470	0.460	0.465	0.465	311,500
2022-06-14	0.475	0.480	0.470	0.475	0.475	127,800
2022-06-13	0.500	0.500	0.450	0.485	0.485	682,000
2022-06-10	0.520	0.520	0.510	0.510	0.510	128,600
2022-06-09	0.535	0.535	0.510	0.525	0.525	439,300
2022-06-08	0.525	0.540	0.520	0.540	0.540	474,800
2022-06-07	0.540	0.550	0.530	0.535	0.535	400,700
2022-06-03	0.535	0.540	0.525	0.540	0.540	425,800
2022-06-02	0.505	0.540	0.505	0.535	0.535	986,700
2022-06-01	0.510	0.515	0.495	0.510	0.510	923,300
2022-05-31	0.525	0.525	0.505	0.510	0.510	774,800
2022-05-30	0.530	0.540	0.525	0.530	0.530	794,000
2022-05-27	0.560	0.570	0.525	0.530	0.530	2,377,100
2022-05-26	0.525	0.555	0.525	0.550	0.550	2,243,600
2022-05-25	0.520	0.530	0.520	0.525	0.525	344,800
2022-05-24	0.530	0.545	0.510	0.520	0.520	891,900
2022-05-23	0.480	0.520	0.480	0.520	0.520	1,323,600
2022-05-20	0.495	0.500	0.470	0.480	0.480	474,900
2022-05-19	0.450	0.505	0.450	0.490	0.490	1,368,000
2022-05-18	0.465	0.475	0.445	0.460	0.460	602,700
2022-05-17	0.475	0.480	0.455	0.475	0.475	407,900
2022-05-13	0.450	0.485	0.445	0.475	0.475	374,100

← NewerPage 17 of 20 · 1,158 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.