KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.265	0.265	0.265	0.265	0.265	16,000
2025-08-13	0.300	0.300	0.300	0.300	0.300	0
2025-08-12	0.300	0.300	0.300	0.300	0.300	0
2025-08-11	0.265	0.300	0.265	0.300	0.300	11,100
2025-08-08	0.285	0.285	0.285	0.285	0.285	0
2025-08-07	0.285	0.285	0.285	0.285	0.285	0
2025-08-06	0.285	0.285	0.285	0.285	0.285	0
2025-08-05	0.285	0.285	0.285	0.285	0.285	0
2025-08-04	0.285	0.285	0.285	0.285	0.285	11,600
2025-08-01	0.285	0.285	0.285	0.285	0.285	9,000
2025-07-31	0.280	0.285	0.280	0.285	0.285	40,000
2025-07-30	0.270	0.300	0.270	0.300	0.300	25,000
2025-07-29	0.270	0.270	0.270	0.270	0.270	8,300
2025-07-28	0.295	0.295	0.295	0.295	0.295	2,000
2025-07-25	0.300	0.300	0.300	0.300	0.300	100
2025-07-24	0.270	0.270	0.270	0.270	0.270	5,000
2025-07-23	0.300	0.300	0.300	0.300	0.300	800
2025-07-22	0.270	0.270	0.270	0.270	0.270	0
2025-07-21	0.270	0.270	0.270	0.270	0.270	4,000
2025-07-18	0.300	0.300	0.270	0.300	0.300	21,200
2025-07-17	0.265	0.265	0.265	0.265	0.265	20,000
2025-07-16	0.295	0.295	0.295	0.295	0.295	0
2025-07-15	0.295	0.295	0.295	0.295	0.295	0
2025-07-14	0.295	0.295	0.295	0.295	0.295	0
2025-07-11	0.295	0.295	0.295	0.295	0.295	0
2025-07-10	0.295	0.295	0.295	0.295	0.295	0
2025-07-09	0.295	0.295	0.295	0.295	0.295	0
2025-07-08	0.295	0.295	0.295	0.295	0.295	0
2025-07-07	0.255	0.295	0.255	0.295	0.295	83,300
2025-07-04	0.310	0.310	0.310	0.310	0.310	0
2025-07-03	0.310	0.310	0.310	0.310	0.310	0
2025-07-02	0.310	0.310	0.310	0.310	0.310	0
2025-07-01	0.270	0.310	0.270	0.310	0.310	10,100
2025-06-30	0.330	0.330	0.280	0.285	0.285	19,300
2025-06-26	0.325	0.325	0.325	0.325	0.325	100
2025-06-25	0.280	0.330	0.280	0.330	0.330	7,500
2025-06-24	0.330	0.330	0.330	0.330	0.330	100
2025-06-23	0.330	0.330	0.330	0.330	0.330	0
2025-06-20	0.330	0.330	0.330	0.330	0.330	0
2025-06-19	0.330	0.330	0.330	0.330	0.330	100
2025-06-18	0.300	0.300	0.300	0.300	0.300	0
2025-06-17	0.300	0.300	0.300	0.300	0.300	0
2025-06-16	0.300	0.300	0.300	0.300	0.300	0
2025-06-13	0.300	0.300	0.300	0.300	0.300	200
2025-06-12	0.300	0.300	0.300	0.300	0.300	100
2025-06-11	0.280	0.280	0.280	0.280	0.280	0
2025-06-10	0.280	0.280	0.280	0.280	0.280	0
2025-06-09	0.260	0.290	0.260	0.280	0.280	14,500
2025-06-06	0.330	0.330	0.330	0.330	0.330	0
2025-06-05	0.330	0.330	0.330	0.330	0.330	0
2025-06-04	0.300	0.330	0.300	0.330	0.330	13,500
2025-06-03	0.335	0.335	0.270	0.300	0.300	6,200
2025-05-30	0.330	0.330	0.330	0.330	0.330	100
2025-05-29	0.320	0.320	0.300	0.310	0.310	30,600
2025-05-28	0.320	0.320	0.320	0.320	0.320	0
2025-05-27	0.320	0.320	0.320	0.320	0.320	0
2025-05-26	0.255	0.320	0.250	0.320	0.320	10,600
2025-05-23	0.320	0.320	0.320	0.320	0.320	0
2025-05-22	0.320	0.320	0.320	0.320	0.320	0
2025-05-21	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 6 of 20 · 1,156 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.