Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 1.360
+0.010 (0.74%)
At close: Jan 16, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 68,700 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 35,000 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 27,200 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 119,000 |
| Jan 12, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 524,800 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 35,900 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 99,800 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 9,100 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 34,700 |
| Jan 5, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 205,200 |
| Jan 2, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 179,800 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 105,100 |
| Dec 30, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 69,400 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 62,300 |
| Dec 26, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 395,400 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 3.28% | 300,900 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 71,900 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 14,100 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 326,800 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 80,700 |
| Dec 17, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 155,800 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 190,300 |
| Dec 15, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 84,600 |
| Dec 12, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 281,600 |
| Dec 11, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 143,100 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 146,400 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 66,200 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 23,200 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 125,600 |
| Dec 4, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 325,900 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 77,300 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 48,100 |
| Dec 1, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 182,700 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 545,000 |
| Nov 27, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 173,100 |
| Nov 26, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 332,300 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 86,700 |
| Nov 24, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | -1.48% | 866,200 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 807,900 |
| Nov 20, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 90,600 |
| Nov 19, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 192,800 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 1,213,800 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 96,100 |
| Nov 14, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 451,700 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 158,200 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 283,000 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 157,700 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 166,000 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 303,500 |
| Nov 6, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 933,200 |