Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.050 (-3.76%)
At close: Aug 5, 2025
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.08 | 5.77% | 76,300 |
| Jun 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 118,800 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.01 | -3.74% | 185,500 |
| Jun 20, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | - | 38,700 |
| Jun 19, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.05 | -0.93% | 82,000 |
| Jun 18, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | -0.92% | 40,400 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.07 | 1.87% | 53,700 |
| Jun 16, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -1.83% | 111,800 |
| Jun 13, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.07 | -1.80% | 116,300 |
| Jun 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.09 | -0.89% | 529,300 |
| Jun 11, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.10 | -2.61% | 214,400 |
| Jun 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | -0.86% | 144,100 |
| Jun 9, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.14 | 0.87% | 128,700 |
| Jun 6, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.13 | 4.55% | 498,600 |
| Jun 5, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.08 | 3.77% | 899,400 |
| Jun 4, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.04 | 0.95% | 282,600 |
| Jun 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 181,200 |
| May 30, 2025 | 1.01 | 1.06 | 1.00 | 1.05 | 1.03 | 6.06% | 2,294,200 |
| May 29, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.97 | -0.50% | 75,200 |
| May 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 0.98 | - | 14,200 |
| May 27, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 76,300 |
| May 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 3,300 |