KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.395	0.395	0.385	0.390	0.390	104,700
2022-02-10	0.405	0.415	0.390	0.405	0.405	423,500
2022-02-09	0.385	0.395	0.380	0.395	0.395	111,000
2022-02-08	0.395	0.395	0.380	0.385	0.385	100,400
2022-02-07	0.385	0.395	0.380	0.395	0.395	220,500
2022-02-04	0.390	0.390	0.375	0.385	0.385	12,000
2022-02-03	0.375	0.375	0.375	0.375	0.375	127,300
2022-01-31	0.380	0.380	0.375	0.375	0.375	126,300
2022-01-28	0.385	0.385	0.380	0.380	0.380	15,000
2022-01-27	0.385	0.385	0.380	0.385	0.385	45,200
2022-01-26	0.370	0.380	0.365	0.375	0.375	329,200
2022-01-25	0.380	0.380	0.380	0.380	0.380	101,200
2022-01-24	0.380	0.400	0.380	0.380	0.380	97,500
2022-01-21	0.380	0.385	0.380	0.380	0.380	274,600
2022-01-20	0.380	0.385	0.380	0.380	0.380	219,100
2022-01-19	0.380	0.390	0.375	0.380	0.380	182,200
2022-01-17	0.400	0.400	0.380	0.385	0.385	299,100
2022-01-14	0.400	0.400	0.390	0.400	0.400	229,100
2022-01-13	0.410	0.410	0.400	0.400	0.400	348,500
2022-01-12	0.410	0.415	0.400	0.410	0.410	336,200
2022-01-11	0.410	0.410	0.390	0.400	0.400	532,000
2022-01-10	0.410	0.425	0.400	0.410	0.410	1,074,100
2022-01-07	0.390	0.420	0.390	0.410	0.410	1,317,100
2022-01-06	0.395	0.400	0.380	0.395	0.395	166,700
2022-01-05	0.385	0.410	0.380	0.395	0.395	1,116,500
2022-01-04	0.375	0.380	0.365	0.375	0.375	385,700
2022-01-03	0.380	0.380	0.375	0.380	0.380	261,500
2021-12-31	0.385	0.395	0.385	0.390	0.390	426,200
2021-12-30	0.380	0.395	0.380	0.385	0.385	444,200
2021-12-29	0.385	0.395	0.380	0.380	0.380	487,600
2021-12-28	0.390	0.395	0.380	0.385	0.385	473,600
2021-12-27	0.375	0.390	0.370	0.390	0.390	908,400
2021-12-24	0.370	0.380	0.365	0.380	0.380	521,100
2021-12-23	0.385	0.385	0.370	0.370	0.370	314,500
2021-12-22	0.385	0.395	0.370	0.375	0.375	893,400
2021-12-21	0.380	0.395	0.375	0.395	0.395	409,700
2021-12-20	0.425	0.425	0.395	0.395	0.395	664,200
2021-12-17	0.435	0.445	0.420	0.425	0.425	776,800
2021-12-16	0.405	0.435	0.400	0.430	0.430	2,642,700
2021-12-15	0.410	0.410	0.390	0.400	0.400	539,200
2021-12-14	0.390	0.415	0.385	0.410	0.410	766,600
2021-12-13	0.390	0.400	0.385	0.385	0.385	219,200
2021-12-10	0.385	0.395	0.370	0.390	0.390	548,900
2021-12-09	0.365	0.420	0.355	0.385	0.385	2,825,200
2021-12-08	0.350	0.350	0.345	0.345	0.345	107,500
2021-12-07	0.340	0.355	0.340	0.350	0.350	424,300
2021-12-06	0.350	0.350	0.330	0.335	0.335	401,200
2021-12-02	0.340	0.355	0.340	0.350	0.350	671,100
2021-12-01	0.350	0.365	0.340	0.350	0.350	433,400
2021-11-30	0.335	0.370	0.335	0.355	0.355	873,100
2021-11-29	0.390	0.395	0.300	0.355	0.355	2,254,400
2021-11-26	0.420	0.420	0.390	0.400	0.400	869,600
2021-11-25	0.450	0.455	0.410	0.425	0.425	2,247,200
2021-11-24	0.465	0.465	0.445	0.455	0.455	988,800
2021-11-23	0.455	0.470	0.445	0.465	0.465	1,300,100
2021-11-22	0.490	0.500	0.445	0.445	0.445	2,866,100
2021-11-19	0.455	0.495	0.455	0.490	0.490	5,028,400
2021-11-18	0.500	0.500	0.440	0.455	0.455	4,490,700
2021-11-17	0.460	0.540	0.460	0.500	0.500	29,405,801
2021-11-16	0.420	0.455	0.420	0.455	0.455	1,644,200

← NewerPage 19 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.