KYM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.375	0.375	0.375	0.375	0.375	13,000
2024-08-21	0.375	0.380	0.375	0.380	0.380	35,000
2024-08-20	0.375	0.380	0.370	0.375	0.375	80,200
2024-08-19	0.370	0.370	0.370	0.370	0.370	1,000
2024-08-15	0.375	0.375	0.375	0.375	0.375	13,000
2024-08-14	0.380	0.380	0.380	0.380	0.380	25,000
2024-08-12	0.375	0.385	0.370	0.380	0.380	87,600
2024-08-09	0.380	0.385	0.380	0.385	0.385	15,000
2024-08-07	0.370	0.380	0.340	0.380	0.380	256,500
2024-08-06	0.350	0.370	0.350	0.370	0.370	69,000
2024-08-05	0.415	0.415	0.380	0.380	0.380	72,400
2024-08-02	0.420	0.420	0.415	0.420	0.420	21,500
2024-08-01	0.420	0.425	0.420	0.425	0.425	23,600
2024-07-31	0.425	0.425	0.425	0.425	0.425	6,400
2024-07-30	0.425	0.425	0.425	0.425	0.425	79,000
2024-07-26	0.425	0.425	0.425	0.425	0.425	54,000
2024-07-25	0.415	0.415	0.415	0.415	0.415	18,000
2024-07-24	0.415	0.415	0.415	0.415	0.415	60,000
2024-07-22	0.415	0.415	0.415	0.415	0.415	2,000
2024-07-19	0.425	0.430	0.425	0.430	0.430	20,100
2024-07-18	0.420	0.425	0.420	0.425	0.425	29,900
2024-07-17	0.415	0.415	0.415	0.415	0.415	9,800
2024-07-16	0.425	0.430	0.425	0.425	0.425	21,000
2024-07-15	0.410	0.425	0.410	0.425	0.425	280,300
2024-07-12	0.410	0.410	0.410	0.410	0.410	26,000
2024-07-11	0.420	0.420	0.420	0.420	0.420	11,500
2024-07-10	0.420	0.420	0.420	0.420	0.420	1,500
2024-07-09	0.405	0.405	0.405	0.405	0.405	17,000
2024-07-05	0.410	0.410	0.410	0.410	0.410	65,900
2024-07-04	0.410	0.410	0.405	0.405	0.405	29,000
2024-07-03	0.410	0.415	0.410	0.415	0.415	2,100
2024-07-02	0.410	0.410	0.410	0.410	0.410	10,000
2024-07-01	0.405	0.430	0.400	0.430	0.430	96,100
2024-06-28	0.400	0.400	0.400	0.400	0.400	10,000
2024-06-27	0.400	0.400	0.400	0.400	0.400	20,000
2024-06-26	0.410	0.410	0.400	0.400	0.400	53,000
2024-06-25	0.410	0.415	0.410	0.415	0.415	35,000
2024-06-24	0.420	0.425	0.420	0.425	0.425	42,600
2024-06-21	0.420	0.425	0.420	0.425	0.425	26,000
2024-06-20	0.420	0.425	0.410	0.425	0.425	137,500
2024-06-19	0.420	0.425	0.420	0.420	0.420	66,000
2024-06-18	0.435	0.435	0.425	0.425	0.425	235,900
2024-06-13	0.465	0.465	0.450	0.450	0.450	45,500
2024-06-12	0.435	0.465	0.435	0.445	0.445	104,800
2024-06-11	0.435	0.440	0.430	0.440	0.440	48,700
2024-06-10	0.435	0.435	0.435	0.435	0.435	20,000
2024-06-07	0.425	0.445	0.425	0.445	0.445	70,200
2024-06-06	0.435	0.435	0.430	0.430	0.430	78,500
2024-06-05	0.440	0.440	0.435	0.435	0.435	16,700
2024-06-04	0.435	0.455	0.435	0.440	0.440	20,300
2024-05-31	0.435	0.435	0.435	0.435	0.435	26,900
2024-05-30	0.430	0.435	0.430	0.435	0.435	13,000
2024-05-29	0.435	0.435	0.435	0.435	0.435	4,600
2024-05-28	0.440	0.440	0.435	0.440	0.440	146,300
2024-05-27	0.440	0.440	0.440	0.440	0.440	18,000
2024-05-24	0.440	0.440	0.440	0.440	0.440	31,000
2024-05-23	0.455	0.455	0.450	0.450	0.450	115,000
2024-05-21	0.455	0.460	0.455	0.455	0.455	92,000
2024-05-20	0.470	0.475	0.460	0.465	0.465	214,200
2024-05-17	0.450	0.475	0.450	0.465	0.465	582,500

← NewerPage 9 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.