KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.485	0.495	0.450	0.455	0.455	934,900
2022-05-11	0.505	0.505	0.490	0.490	0.490	287,100
2022-05-10	0.450	0.500	0.450	0.500	0.500	1,234,500
2022-05-09	0.545	0.545	0.470	0.470	0.470	2,057,200
2022-05-06	0.540	0.565	0.530	0.545	0.545	2,112,100
2022-05-05	0.540	0.560	0.535	0.555	0.555	1,025,900
2022-04-29	0.565	0.570	0.540	0.545	0.545	1,636,700
2022-04-28	0.525	0.565	0.525	0.565	0.565	4,151,000
2022-04-27	0.525	0.530	0.510	0.525	0.525	1,040,800
2022-04-26	0.505	0.535	0.505	0.530	0.530	2,996,400
2022-04-25	0.500	0.505	0.480	0.505	0.505	943,100
2022-04-22	0.500	0.515	0.475	0.510	0.510	1,909,800
2022-04-21	0.505	0.520	0.495	0.500	0.500	4,172,900
2022-04-20	0.480	0.510	0.480	0.505	0.505	5,682,300
2022-04-18	0.445	0.480	0.445	0.470	0.470	3,299,700
2022-04-15	0.435	0.445	0.430	0.440	0.440	234,900
2022-04-14	0.435	0.440	0.425	0.440	0.440	629,100
2022-04-13	0.435	0.435	0.425	0.430	0.430	194,800
2022-04-12	0.420	0.440	0.410	0.425	0.425	671,500
2022-04-11	0.460	0.460	0.425	0.425	0.425	1,017,300
2022-04-08	0.445	0.455	0.445	0.455	0.455	1,642,800
2022-04-07	0.425	0.450	0.415	0.445	0.445	2,484,900
2022-04-06	0.410	0.430	0.400	0.420	0.420	1,480,100
2022-04-05	0.425	0.425	0.410	0.415	0.415	728,000
2022-04-04	0.420	0.420	0.410	0.420	0.420	607,900
2022-04-01	0.395	0.440	0.395	0.415	0.415	5,290,000
2022-03-31	0.375	0.385	0.370	0.385	0.385	95,000
2022-03-30	0.380	0.380	0.365	0.380	0.380	80,600
2022-03-29	0.365	0.385	0.365	0.380	0.380	154,000
2022-03-28	0.365	0.370	0.365	0.365	0.365	15,500
2022-03-25	0.365	0.390	0.350	0.375	0.375	434,400
2022-03-24	0.350	0.355	0.330	0.350	0.350	111,300
2022-03-23	0.350	0.350	0.345	0.350	0.350	63,100
2022-03-22	0.340	0.340	0.340	0.340	0.340	17,000
2022-03-21	0.330	0.340	0.330	0.340	0.340	336,900
2022-03-18	0.330	0.330	0.320	0.320	0.320	33,000
2022-03-17	0.310	0.340	0.310	0.330	0.330	148,000
2022-03-16	0.315	0.315	0.315	0.315	0.315	41,800
2022-03-15	0.330	0.330	0.310	0.310	0.310	245,400
2022-03-14	0.335	0.335	0.335	0.335	0.335	59,000
2022-03-11	0.345	0.345	0.330	0.330	0.330	18,000
2022-03-10	0.330	0.340	0.330	0.330	0.330	128,900
2022-03-09	0.320	0.330	0.320	0.330	0.330	141,000
2022-03-08	0.310	0.325	0.310	0.320	0.320	223,900
2022-03-07	0.350	0.350	0.315	0.320	0.320	278,100
2022-03-04	0.365	0.365	0.350	0.350	0.350	60,000
2022-03-03	0.355	0.365	0.340	0.365	0.365	140,900
2022-03-02	0.375	0.375	0.335	0.360	0.360	226,300
2022-03-01	0.380	0.380	0.380	0.380	0.380	57,000
2022-02-28	0.380	0.390	0.375	0.390	0.390	208,600
2022-02-25	0.375	0.390	0.375	0.390	0.390	2,500
2022-02-24	0.395	0.395	0.365	0.375	0.375	472,600
2022-02-23	0.380	0.400	0.380	0.395	0.395	296,700
2022-02-22	0.385	0.385	0.380	0.380	0.380	306,200
2022-02-21	0.415	0.425	0.385	0.385	0.385	700,400
2022-02-18	0.400	0.415	0.385	0.410	0.410	1,659,000
2022-02-17	0.375	0.395	0.375	0.395	0.395	340,500
2022-02-16	0.380	0.385	0.375	0.375	0.375	119,600
2022-02-15	0.380	0.385	0.380	0.385	0.385	180,100
2022-02-14	0.390	0.390	0.380	0.380	0.380	158,000

← NewerPage 18 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.