Kia Lim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	5,000
Mar 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	51,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 26, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	8,600
Mar 24, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	20,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	300
Mar 12, 2026	0.37	0.39	0.37	0.39	0.39	-	10,200
Mar 10, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	4,000
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	50,000
Mar 3, 2026	0.37	0.39	0.37	0.39	0.39	-	2,000
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	22,100
Feb 26, 2026	0.41	0.41	0.41	0.41	0.41	3.85%	15,900
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-8.24%	28,000
Feb 24, 2026	0.39	0.43	0.39	0.43	0.43	1.19%	20,100
Feb 23, 2026	0.39	0.44	0.38	0.42	0.42	5.00%	63,300
Feb 20, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	17,400
Feb 19, 2026	0.36	0.44	0.36	0.43	0.43	19.44%	61,600
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	15,000
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	700
Feb 6, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	12,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Feb 4, 2026	0.37	0.39	0.37	0.39	0.39	-	8,300
Jan 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	22,600
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