Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 1.280
0.00 (0.00%)
At close: Sep 9, 2025
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 356,900 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 1,029,800 |
| Sep 3, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 658,700 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 487,400 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 834,800 |
| Aug 28, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 792,500 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,038,700 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 393,100 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 478,100 |
| Aug 22, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 410,600 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 412,900 |
| Aug 20, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 839,400 |
| Aug 19, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.65% | 2,248,100 |
| Aug 18, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 278,400 |
| Aug 15, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 138,300 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 184,200 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -2.36% | 70,500 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 230,400 |
| Aug 11, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 521,400 |
| Aug 8, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 201,100 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 588,900 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.18 | 1.19 | 1.19 | -7.03% | 2,548,900 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 2,053,600 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 1,149,400 |
| Aug 1, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 1,625,600 |
| Jul 31, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 527,000 |
| Jul 30, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 504,500 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 607,900 |
| Jul 28, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 928,700 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 627,700 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 212,700 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 657,300 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 350,200 |
| Jul 21, 2025 | 1.31 | 1.37 | 1.26 | 1.36 | 1.36 | 3.82% | 2,464,500 |
| Jul 18, 2025 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 1,026,000 |
| Jul 17, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 341,900 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 531,100 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 986,900 |
| Jul 14, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 6.20% | 1,933,100 |
| Jul 11, 2025 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 10.26% | 3,773,100 |
| Jul 10, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 1,043,800 |
| Jul 9, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 525,000 |
| Jul 8, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 495,600 |
| Jul 7, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 420,200 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 348,800 |
| Jul 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 3.57% | 388,300 |
| Jul 2, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 562,400 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 2.70% | 484,900 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 237,100 |
| Jun 26, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.11 | 2.73% | 406,500 |