KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.320	0.320	0.320	0.320	0.320	0
2025-05-20	0.320	0.320	0.320	0.320	0.320	0
2025-05-19	0.320	0.320	0.320	0.320	0.320	0
2025-05-16	0.320	0.320	0.320	0.320	0.320	0
2025-05-15	0.320	0.320	0.320	0.320	0.320	0
2025-05-14	0.320	0.320	0.320	0.320	0.320	0
2025-05-13	0.320	0.320	0.320	0.320	0.320	0
2025-05-09	0.320	0.320	0.320	0.320	0.320	0
2025-05-08	0.320	0.320	0.320	0.320	0.320	0
2025-05-07	0.320	0.320	0.320	0.320	0.320	0
2025-05-06	0.320	0.320	0.320	0.320	0.320	0
2025-05-05	0.320	0.320	0.320	0.320	0.320	0
2025-05-02	0.320	0.320	0.320	0.320	0.320	0
2025-04-30	0.310	0.320	0.310	0.320	0.320	25,100
2025-04-29	0.265	0.265	0.265	0.265	0.265	0
2025-04-28	0.265	0.265	0.265	0.265	0.265	300
2025-04-25	0.265	0.265	0.265	0.265	0.265	0
2025-04-24	0.265	0.265	0.265	0.265	0.265	1,000
2025-04-23	0.300	0.300	0.300	0.300	0.300	300
2025-04-15	0.265	0.320	0.265	0.320	0.320	14,600
2025-04-10	0.280	0.320	0.230	0.320	0.320	10,400
2025-04-07	0.335	0.335	0.335	0.335	0.335	400
2025-04-04	0.300	0.335	0.300	0.335	0.335	34,800
2025-03-24	0.340	0.340	0.340	0.340	0.340	300
2025-03-12	0.300	0.340	0.300	0.340	0.340	4,400
2025-03-11	0.335	0.335	0.335	0.335	0.335	100
2025-03-10	0.280	0.285	0.280	0.285	0.285	400
2025-03-06	0.265	0.340	0.265	0.340	0.340	10,600
2025-02-28	0.290	0.330	0.280	0.330	0.330	23,800
2025-02-25	0.295	0.300	0.295	0.300	0.300	60,000
2025-02-24	0.305	0.340	0.300	0.340	0.340	40,200
2025-02-21	0.335	0.335	0.305	0.330	0.330	300
2025-02-20	0.340	0.340	0.305	0.335	0.335	18,200
2025-02-19	0.300	0.340	0.300	0.300	0.300	300
2025-02-18	0.315	0.340	0.315	0.340	0.340	400
2025-02-17	0.315	0.350	0.315	0.350	0.350	35,600
2025-02-14	0.350	0.350	0.315	0.350	0.350	28,300
2025-02-13	0.350	0.350	0.320	0.320	0.320	29,000
2025-02-04	0.325	0.350	0.315	0.350	0.350	53,700
2025-01-31	0.345	0.345	0.325	0.325	0.325	8,000
2025-01-27	0.310	0.350	0.310	0.350	0.350	34,800
2025-01-24	0.315	0.330	0.315	0.330	0.330	7,400
2025-01-23	0.350	0.350	0.315	0.340	0.340	5,300
2025-01-22	0.350	0.350	0.315	0.340	0.340	700
2025-01-21	0.310	0.345	0.310	0.310	0.310	4,000
2025-01-20	0.310	0.350	0.310	0.350	0.350	28,300
2025-01-15	0.330	0.330	0.330	0.330	0.330	300
2025-01-13	0.330	0.330	0.330	0.330	0.330	5,900
2025-01-09	0.330	0.345	0.330	0.345	0.345	50,100
2025-01-08	0.345	0.345	0.345	0.345	0.345	15,000
2025-01-07	0.350	0.350	0.340	0.345	0.345	16,200
2025-01-06	0.335	0.345	0.330	0.330	0.330	10,100
2025-01-02	0.325	0.330	0.325	0.330	0.330	6,100
2024-12-31	0.330	0.350	0.330	0.350	0.350	10,100
2024-12-30	0.330	0.330	0.330	0.330	0.330	10,000
2024-12-27	0.350	0.370	0.350	0.350	0.350	20,400
2024-12-26	0.325	0.380	0.325	0.380	0.380	61,000
2024-12-24	0.325	0.325	0.325	0.325	0.325	50,000
2024-12-20	0.325	0.325	0.325	0.325	0.325	25,900
2024-12-19	0.325	0.325	0.325	0.325	0.325	11,100

← NewerPage 7 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.