Kia Lim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.39	0.40	0.37	0.40	0.40	3.90%	30,000
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	4,600
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	20,000
Jan 23, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	20,000
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-	6,000
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-	13,000
Jan 20, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	32,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	26,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	29,000
Jan 14, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	145,200
Jan 13, 2026	0.40	0.41	0.34	0.41	0.41	-	26,400
Jan 12, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	56,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-	17,000
Jan 8, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	12,000
Jan 7, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	18,000
Jan 6, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	103,500
Jan 5, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	50,000
Jan 2, 2026	0.44	0.46	0.43	0.43	0.43	-4.44%	30,500
Dec 30, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	64,900
Dec 29, 2025	0.49	0.51	0.45	0.46	0.46	-6.12%	223,100
Dec 26, 2025	0.50	0.51	0.49	0.49	0.49	-2.97%	120,600
Dec 24, 2025	0.51	0.55	0.51	0.51	0.51	-0.98%	59,700
Dec 23, 2025	0.54	0.56	0.51	0.51	0.51	-2.86%	2,197,400
Dec 22, 2025	0.45	0.53	0.44	0.53	0.53	16.67%	3,028,300
Dec 19, 2025	0.41	0.45	0.40	0.45	0.45	8.43%	337,200
Dec 18, 2025	0.39	0.42	0.39	0.42	0.42	6.41%	107,000
Dec 17, 2025	0.38	0.39	0.38	0.39	0.39	-2.50%	57,900
Dec 11, 2025	0.39	0.40	0.39	0.40	0.40	-	5,100
Dec 10, 2025	0.38	0.40	0.38	0.40	0.40	-	58,100
Dec 8, 2025	0.38	0.40	0.38	0.40	0.40	-	27,100
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	15,000
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	-	19,700
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	15,000
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-	97,700
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	100
Nov 26, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	5,200
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-	55,000
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	48,000
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	-	30,000
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	1,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-	11,000
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	6.41%	3,000
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	32,600
Nov 5, 2025	0.40	0.40	0.38	0.38	0.38	-7.32%	300
Nov 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	20,100
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Oct 30, 2025	0.43	0.43	0.42	0.42	0.42	-5.68%	9,000
Oct 29, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	14,700