Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 0.9900
-0.0050 (-0.50%)
At close: Jun 9, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 248,100 |
| Jun 5, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 154,800 |
| Jun 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 45,600 |
| Jun 3, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.04 | 5.58% | 706,800 |
| May 29, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -4.37% | 1,297,800 |
| May 28, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 227,300 |
| May 26, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 284,400 |
| May 25, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 420,500 |
| May 22, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 239,000 |
| May 21, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 55,300 |
| May 20, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 230,300 |
| May 19, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 903,400 |
| May 18, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 198,500 |
| May 15, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 144,900 |
| May 14, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 544,200 |
| May 13, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 161,500 |
| May 12, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 120,800 |
| May 11, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 155,000 |
| May 8, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 57,800 |
| May 7, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 522,700 |
| May 6, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 411,300 |
| May 5, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 267,000 |
| May 4, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 437,300 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 227,200 |
| Apr 29, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 197,700 |
| 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 |