Kimlun Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.84	0.84	0.83	0.84	0.84	2.44%	70,300
Oct 29, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	46,400
Oct 28, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	35,900
Oct 27, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	37,700
Oct 26, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	120,600
Oct 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	48,400
Oct 22, 2026	0.85	0.86	0.84	0.84	0.84	-2.34%	56,200
Oct 21, 2026	0.83	0.86	0.83	0.86	0.86	4.27%	46,300
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	36,200
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-2.92%	50,300
Oct 16, 2026	0.82	0.87	0.82	0.86	0.86	4.91%	213,000
Oct 15, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	439,500
Oct 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	80,000
Oct 13, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	123,200
Oct 12, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	99,300
Oct 9, 2026	0.87	0.87	0.85	0.86	0.86	-	102,300
Oct 8, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	177,600
Oct 7, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	423,200
Oct 6, 2026	0.88	0.88	0.88	0.88	0.88	-	53,800
Oct 5, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	144,000
Oct 2, 2026	0.88	0.90	0.88	0.90	0.90	2.87%	146,500
Oct 1, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	128,500
Sep 30, 2026	0.87	0.89	0.87	0.88	0.88	-	211,400
Sep 29, 2026	0.88	0.88	0.88	0.88	0.88	-	135,700
Sep 28, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	355,400
Sep 25, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	274,400
Sep 24, 2026	0.91	0.91	0.89	0.89	0.89	-2.21%	169,400
Sep 23, 2026	0.90	0.91	0.90	0.91	0.91	1.69%	129,300
Sep 22, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	367,500
Sep 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	15,700
Sep 18, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	153,900
Sep 17, 2026	0.92	0.92	0.91	0.92	0.92	-	93,500
Sep 15, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	223,100
Sep 14, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	275,600
Sep 11, 2026	0.90	0.93	0.90	0.91	0.91	1.68%	752,300
Sep 10, 2026	0.88	0.90	0.88	0.90	0.90	2.29%	187,900
Sep 9, 2026	0.87	0.89	0.87	0.88	0.88	2.34%	365,800
Sep 8, 2026	0.92	0.92	0.86	0.86	0.86	-6.56%	2,585,100
Sep 7, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	262,700
Sep 4, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	592,900
Sep 3, 2026	0.93	0.93	0.92	0.92	0.92	-1.61%	93,200
Sep 2, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	78,200
Sep 1, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	97,100
Aug 28, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	108,600
Aug 27, 2026	0.94	0.97	0.94	0.95	0.95	3.26%	469,400
Aug 26, 2026	0.92	0.93	0.92	0.92	0.92	-	81,500
Aug 24, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	78,100
Aug 21, 2026	0.93	0.93	0.92	0.93	0.93	-	373,100
Aug 20, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	105,700
Aug 19, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	182,800