Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: Mar 19, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 226,000 |
| Mar 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 189,600 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 285,200 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 274,800 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 111,800 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 169,400 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 53,400 |
| Mar 10, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 244,300 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 335,200 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 461,500 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 314,100 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 243,700 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 90,300 |
| Mar 2, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | - | 172,400 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 673,700 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 329,000 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 374,000 |
| Feb 24, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 73,200 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 133,200 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 39,500 |
| Feb 19, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | - | 89,000 |
| Feb 16, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -1.54% | 13,500 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 56,100 |
| Feb 12, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 412,300 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 306,600 |
| Feb 10, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 466,500 |
| Feb 9, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 287,700 |
| Feb 6, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 132,100 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -2.31% | 116,400 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 29,900 |
| Feb 3, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 165,900 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 155,500 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 89,400 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 284,800 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 176,100 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 38,000 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 47,200 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 37,000 |
| Jan 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 32,200 |
| Jan 20, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 54,600 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 240,300 |
| 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 |