Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 1.120
+0.050 (4.67%)
At close: Apr 28, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 182,200 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 444,600 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 329,200 |
| Apr 23, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 274,100 |
| Apr 22, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 366,600 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 276,800 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 380,100 |
| Apr 17, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.60% | 666,200 |
| Apr 16, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.68% | 419,400 |
| Apr 15, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 157,300 |
| Apr 14, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 332,800 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 629,400 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 368,200 |
| Apr 9, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.07% | 337,900 |
| Apr 8, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.63% | 1,043,700 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.60% | 1,266,600 |
| Apr 6, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.19% | 38,200 |
| Apr 3, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -4.69% | 760,400 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 745,500 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 323,100 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.69% | 373,200 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.53% | 896,000 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 532,600 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 353,600 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 150,400 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -5.45% | 405,400 |
| 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 |