Kimlun Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.785	0.785	0.780	0.780	0.730	79,400
2023-11-10	0.785	0.785	0.780	0.780	0.730	41,700
2023-11-09	0.800	0.800	0.780	0.780	0.730	85,000
2023-11-08	0.800	0.805	0.800	0.805	0.753	40,100
2023-11-07	0.785	0.790	0.785	0.790	0.739	39,000
2023-11-06	0.780	0.785	0.780	0.785	0.735	22,700
2023-11-03	0.790	0.795	0.785	0.785	0.735	26,000
2023-11-02	0.795	0.795	0.790	0.790	0.739	83,100
2023-11-01	0.795	0.805	0.795	0.795	0.744	56,700
2023-10-31	0.800	0.800	0.790	0.790	0.739	55,200
2023-10-30	0.800	0.800	0.800	0.800	0.749	47,000
2023-10-27	0.800	0.820	0.800	0.820	0.767	2,400
2023-10-26	0.800	0.805	0.800	0.805	0.753	36,300
2023-10-25	0.805	0.815	0.805	0.815	0.763	8,800
2023-10-24	0.825	0.825	0.805	0.805	0.753	6,600
2023-10-20	0.800	0.800	0.800	0.800	0.749	22,000
2023-10-19	0.815	0.815	0.815	0.815	0.763	2,000
2023-10-17	0.825	0.825	0.825	0.825	0.772	3,600
2023-10-16	0.810	0.825	0.805	0.825	0.772	19,400
2023-10-13	0.820	0.825	0.820	0.825	0.772	22,500
2023-10-12	0.810	0.830	0.810	0.830	0.777	25,500
2023-10-11	0.825	0.825	0.805	0.805	0.753	4,000
2023-10-10	0.830	0.830	0.830	0.830	0.777	5,000
2023-10-09	0.820	0.820	0.800	0.800	0.749	75,500
2023-10-05	0.810	0.820	0.810	0.815	0.763	19,000
2023-10-04	0.810	0.820	0.810	0.815	0.763	133,000
2023-10-03	0.800	0.840	0.800	0.810	0.758	46,300
2023-10-02	0.835	0.840	0.790	0.790	0.739	168,000
2023-09-29	0.825	0.825	0.805	0.820	0.767	93,700
2023-09-27	0.825	0.825	0.820	0.825	0.772	56,500
2023-09-26	0.840	0.840	0.825	0.825	0.772	128,500
2023-09-25	0.865	0.865	0.850	0.850	0.795	26,500
2023-09-22	0.835	0.860	0.835	0.860	0.805	312,700
2023-09-21	0.835	0.835	0.835	0.835	0.781	149,900
2023-09-20	0.830	0.840	0.825	0.840	0.786	111,100
2023-09-19	0.830	0.835	0.820	0.835	0.781	181,400
2023-09-18	0.820	0.830	0.810	0.830	0.777	204,200
2023-09-15	0.810	0.820	0.800	0.820	0.767	433,300
2023-09-14	0.795	0.795	0.795	0.795	0.744	5,200
2023-09-13	0.790	0.795	0.790	0.795	0.744	25,000
2023-09-12	0.795	0.795	0.790	0.790	0.739	13,000
2023-09-11	0.805	0.805	0.805	0.805	0.753	126,000
2023-09-08	0.810	0.810	0.805	0.805	0.753	56,100
2023-09-07	0.800	0.815	0.800	0.815	0.763	196,000
2023-09-06	0.800	0.800	0.800	0.800	0.749	75,000
2023-09-05	0.800	0.800	0.795	0.800	0.749	105,000
2023-09-04	0.800	0.800	0.790	0.790	0.739	374,000
2023-09-01	0.780	0.800	0.780	0.785	0.735	847,100
2023-08-30	0.800	0.800	0.760	0.780	0.730	630,400
2023-08-29	0.815	0.830	0.815	0.830	0.777	171,900
2023-08-28	0.805	0.815	0.805	0.815	0.763	175,100
2023-08-25	0.800	0.805	0.800	0.805	0.753	36,300
2023-08-24	0.805	0.805	0.800	0.805	0.753	29,100
2023-08-23	0.800	0.810	0.800	0.805	0.753	100,000
2023-08-22	0.800	0.805	0.800	0.800	0.749	45,800
2023-08-21	0.805	0.805	0.800	0.800	0.749	128,300
2023-08-18	0.805	0.810	0.795	0.800	0.749	120,400
2023-08-17	0.805	0.810	0.800	0.810	0.758	116,500
2023-08-16	0.805	0.805	0.805	0.805	0.753	5,300
2023-08-15	0.805	0.810	0.800	0.810	0.758	227,100

← NewerPage 13 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0400 MYR
2025-06-30	0.0200 MYR
2024-07-01	0.0100 MYR
2023-06-28	0.0100 MYR
2022-06-29	0.0100 MYR
2021-07-06	0.0100 MYR
2020-11-09	0.0330 MYR
2019-07-02	0.0370 MYR

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