Kim Loong Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.480	2.490	2.470	2.480	2.480	83,900
2026-10-22	2.550	2.550	2.470	2.520	2.520	106,200
2026-10-21	2.600	2.630	2.600	2.600	2.600	64,800
2026-10-20	2.600	2.640	2.600	2.600	2.600	55,800
2026-10-19	2.600	2.640	2.590	2.630	2.630	101,100
2026-10-16	2.580	2.600	2.570	2.590	2.590	110,700
2026-10-15	2.600	2.620	2.580	2.580	2.580	171,600
2026-10-14	2.620	2.620	2.600	2.610	2.610	17,100
2026-10-13	2.620	2.650	2.600	2.600	2.600	195,400
2026-10-12	2.620	2.670	2.610	2.660	2.660	87,500
2026-10-09	2.660	2.670	2.620	2.620	2.620	241,500
2026-10-08	2.700	2.700	2.660	2.660	2.660	154,700
2026-10-07	2.720	2.720	2.690	2.700	2.700	26,100
2026-10-06	2.700	2.710	2.700	2.710	2.710	55,600
2026-10-05	2.680	2.710	2.680	2.700	2.700	46,500
2026-10-02	2.700	2.700	2.690	2.700	2.700	66,600
2026-10-01	2.720	2.720	2.670	2.700	2.700	120,100
2026-09-30	2.700	2.730	2.660	2.710	2.710	133,300
2026-09-29	2.740	2.740	2.710	2.730	2.730	47,900
2026-09-28	2.730	2.730	2.710	2.730	2.730	18,700
2026-09-25	2.740	2.750	2.720	2.740	2.740	36,500
2026-09-24	2.740	2.760	2.720	2.740	2.740	41,200
2026-09-23	2.730	2.750	2.710	2.730	2.730	129,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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