KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.340	0.340	0.340	0.340	0.340	5,000
2024-12-17	0.325	0.350	0.325	0.350	0.350	4,300
2024-12-16	0.325	0.325	0.325	0.325	0.325	1,000
2024-12-13	0.325	0.325	0.325	0.325	0.325	1,000
2024-12-12	0.330	0.350	0.330	0.350	0.350	10,100
2024-12-10	0.335	0.350	0.335	0.350	0.350	36,200
2024-12-09	0.320	0.345	0.320	0.345	0.345	59,800
2024-12-06	0.315	0.320	0.315	0.320	0.320	11,000
2024-12-02	0.320	0.320	0.320	0.320	0.320	3,000
2024-11-29	0.315	0.315	0.315	0.315	0.315	2,000
2024-11-28	0.310	0.310	0.310	0.310	0.310	10,300
2024-11-27	0.315	0.330	0.315	0.330	0.330	64,700
2024-11-26	0.315	0.315	0.315	0.315	0.315	89,100
2024-11-25	0.305	0.310	0.305	0.310	0.310	53,800
2024-11-22	0.315	0.315	0.310	0.310	0.310	73,000
2024-11-20	0.310	0.310	0.310	0.310	0.310	100,000
2024-11-19	0.315	0.315	0.310	0.310	0.310	16,100
2024-11-15	0.315	0.315	0.315	0.315	0.315	7,000
2024-11-14	0.315	0.315	0.315	0.315	0.315	15,000
2024-11-13	0.325	0.325	0.325	0.325	0.325	120,000
2024-11-08	0.330	0.330	0.330	0.330	0.330	43,800
2024-11-05	0.335	0.335	0.335	0.335	0.335	11,900
2024-11-04	0.330	0.330	0.330	0.330	0.330	20,000
2024-10-30	0.340	0.340	0.340	0.340	0.340	10,000
2024-10-29	0.325	0.325	0.325	0.325	0.325	4,000
2024-10-28	0.335	0.350	0.335	0.335	0.335	2,200
2024-10-25	0.340	0.340	0.340	0.340	0.340	53,000
2024-10-24	0.340	0.340	0.340	0.340	0.340	30,000
2024-10-23	0.330	0.340	0.330	0.340	0.340	56,800
2024-10-22	0.330	0.330	0.330	0.330	0.330	34,700
2024-10-21	0.330	0.330	0.330	0.330	0.330	8,000
2024-10-18	0.330	0.330	0.330	0.330	0.330	2,000
2024-10-17	0.330	0.330	0.330	0.330	0.330	5,000
2024-10-16	0.345	0.345	0.345	0.345	0.345	24,800
2024-10-10	0.340	0.340	0.340	0.340	0.340	10,000
2024-10-09	0.330	0.330	0.330	0.330	0.330	1,500
2024-10-08	0.330	0.330	0.330	0.330	0.330	56,500
2024-10-07	0.325	0.325	0.325	0.325	0.325	22,500
2024-10-04	0.340	0.350	0.320	0.350	0.350	79,000
2024-10-01	0.330	0.335	0.330	0.335	0.335	52,700
2024-09-30	0.335	0.355	0.325	0.355	0.355	270,800
2024-09-27	0.330	0.345	0.330	0.345	0.345	86,600
2024-09-26	0.350	0.350	0.350	0.350	0.350	6,300
2024-09-20	0.350	0.360	0.345	0.350	0.350	19,100
2024-09-19	0.365	0.365	0.365	0.365	0.365	7,000
2024-09-18	0.370	0.370	0.350	0.365	0.365	19,000
2024-09-17	0.340	0.375	0.340	0.375	0.375	27,300
2024-09-13	0.335	0.340	0.335	0.340	0.340	40,300
2024-09-11	0.335	0.345	0.335	0.335	0.335	93,000
2024-09-10	0.370	0.370	0.355	0.355	0.355	110,200
2024-09-09	0.380	0.380	0.380	0.380	0.380	300
2024-09-06	0.380	0.380	0.380	0.380	0.380	6,000
2024-09-05	0.375	0.375	0.375	0.375	0.375	13,000
2024-09-04	0.375	0.380	0.370	0.370	0.370	117,500
2024-09-02	0.375	0.380	0.375	0.380	0.380	30,000
2024-08-29	0.380	0.380	0.380	0.380	0.380	30,000
2024-08-28	0.375	0.380	0.375	0.375	0.375	23,500
2024-08-27	0.370	0.370	0.370	0.370	0.370	5,800
2024-08-26	0.365	0.375	0.365	0.370	0.370	68,400
2024-08-23	0.370	0.375	0.370	0.375	0.375	90,000

← NewerPage 8 of 20 · 1,160 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.