Kim Loong Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.760	1.770	1.760	1.770	1.400	89,600
2022-11-29	1.760	1.760	1.740	1.760	1.392	85,100
2022-11-25	1.760	1.760	1.750	1.760	1.392	17,200
2022-11-24	1.720	1.780	1.710	1.760	1.392	165,100
2022-11-23	1.710	1.740	1.710	1.710	1.353	51,200
2022-11-22	1.760	1.760	1.710	1.730	1.369	47,600
2022-11-21	1.700	1.760	1.700	1.760	1.392	142,700
2022-11-17	1.730	1.750	1.700	1.730	1.369	141,400
2022-11-16	1.730	1.730	1.720	1.730	1.369	19,100
2022-11-15	1.740	1.740	1.730	1.730	1.369	67,400
2022-11-14	1.730	1.750	1.730	1.740	1.377	39,100
2022-11-11	1.760	1.770	1.740	1.750	1.385	162,600
2022-11-10	1.750	1.760	1.750	1.760	1.392	38,500
2022-11-09	1.740	1.780	1.740	1.770	1.400	180,800
2022-11-08	1.750	1.760	1.740	1.750	1.385	182,400
2022-11-07	1.730	1.750	1.730	1.740	1.377	180,000
2022-11-04	1.740	1.750	1.730	1.740	1.377	98,400
2022-11-03	1.760	1.760	1.720	1.740	1.377	50,300
2022-11-02	1.710	1.780	1.710	1.750	1.385	253,700
2022-11-01	1.700	1.700	1.690	1.700	1.345	38,200
2022-10-31	1.690	1.710	1.680	1.680	1.329	119,400
2022-10-28	1.690	1.700	1.680	1.690	1.337	59,000
2022-10-27	1.690	1.700	1.690	1.700	1.345	18,300
2022-10-26	1.700	1.710	1.680	1.700	1.345	55,000
2022-10-25	1.730	1.730	1.690	1.700	1.345	74,700
2022-10-21	1.770	1.780	1.750	1.780	1.367	154,900
2022-10-20	1.740	1.780	1.740	1.760	1.352	280,800
2022-10-19	1.730	1.750	1.730	1.750	1.344	226,300
2022-10-18	1.700	1.720	1.700	1.720	1.321	135,600
2022-10-17	1.710	1.720	1.690	1.700	1.305	170,500
2022-10-14	1.720	1.720	1.690	1.690	1.298	267,800
2022-10-13	1.710	1.730	1.700	1.730	1.328	89,700
2022-10-12	1.720	1.720	1.700	1.720	1.321	63,600
2022-10-11	1.730	1.740	1.710	1.720	1.321	89,800
2022-10-07	1.770	1.770	1.730	1.730	1.328	64,500
2022-10-06	1.750	1.760	1.750	1.760	1.352	175,500
2022-10-05	1.690	1.750	1.690	1.730	1.328	213,500
2022-10-04	1.680	1.690	1.680	1.680	1.290	25,500
2022-10-03	1.680	1.680	1.670	1.670	1.282	49,400
2022-09-30	1.690	1.690	1.660	1.680	1.290	214,700
2022-09-29	1.680	1.700	1.680	1.700	1.305	291,100
2022-09-28	1.660	1.670	1.660	1.660	1.275	100,700
2022-09-27	1.680	1.680	1.660	1.670	1.282	77,300
2022-09-26	1.670	1.680	1.670	1.680	1.290	56,300
2022-09-23	1.670	1.680	1.670	1.680	1.290	31,600
2022-09-22	1.680	1.680	1.660	1.680	1.290	387,400
2022-09-21	1.690	1.690	1.680	1.690	1.298	52,200
2022-09-20	1.690	1.700	1.690	1.700	1.305	56,400
2022-09-19	1.690	1.700	1.690	1.700	1.305	110,200
2022-09-15	1.690	1.700	1.690	1.700	1.305	121,700
2022-09-14	1.680	1.700	1.680	1.700	1.305	120,300
2022-09-13	1.680	1.700	1.680	1.690	1.298	103,100
2022-09-12	1.700	1.700	1.680	1.690	1.298	230,400
2022-09-09	1.700	1.710	1.690	1.700	1.305	43,100
2022-09-08	1.720	1.720	1.700	1.710	1.313	72,400
2022-09-07	1.700	1.720	1.700	1.720	1.321	56,400
2022-09-06	1.710	1.720	1.700	1.720	1.321	41,500
2022-09-05	1.710	1.720	1.690	1.720	1.321	118,600
2022-09-02	1.700	1.700	1.700	1.700	1.305	64,200
2022-09-01	1.690	1.710	1.690	1.710	1.313	46,700

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0600 MYR
2026-01-19	0.0300 MYR
2025-10-22	0.0500 MYR
2025-04-24	0.0500 MYR
2024-11-25	0.0500 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.0500 MYR
2024-01-24	0.0300 MYR
2023-10-25	0.0500 MYR
2023-08-10	0.0500 MYR
2023-01-19	0.0500 MYR
2022-10-25	0.0500 MYR
2022-08-11	0.0500 MYR
2022-01-20	0.0400 MYR
2021-10-27	0.0500 MYR
2021-08-12	0.0300 MYR
2021-01-22	0.0300 MYR
2020-10-27	0.0400 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.