Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 0.9650
-0.0150 (-1.53%)
At close: Jul 20, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.53% | 357,200 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 132,000 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.52% | 86,500 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 211,500 |
| Jul 14, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.01% | 43,000 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 36,500 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.60% | 126,700 |
| Jul 9, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 56,900 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 166,000 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.07% | 448,200 |
| Jul 6, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 99,900 |
| Jul 3, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 70,400 |
| Jul 2, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 123,300 |
| Jul 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.99% | 122,800 |
| Jun 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 2.02% | 71,400 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.95 | - | 108,800 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.95 | -1.00% | 221,700 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | 0.50% | 175,600 |
| Jun 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.50% | 272,800 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.96 | -1.96% | 134,900 |
| Jun 22, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 2.00% | 81,100 |
| Jun 19, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 0.96 | - | 69,200 |
| Jun 18, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.96 | 2.04% | 1,401,400 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.94 | -1.01% | 611,400 |
| Jun 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.95 | 1.02% | 113,100 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.94 | -0.51% | 157,800 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -0.51% | 175,600 |
| Jun 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 155,600 |
| Jun 9, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.95 | -0.50% | 92,200 |
| Jun 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.50% | 248,100 |
| Jun 5, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 0.96 | -0.99% | 154,800 |
| Jun 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -2.88% | 45,600 |
| Jun 3, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.00 | 5.58% | 706,800 |
| May 29, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.95 | -4.37% | 1,297,800 |
| May 28, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 0.99 | - | 227,300 |
| May 26, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 0.99 | -2.83% | 284,400 |
| May 25, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.02 | 1.92% | 420,500 |
| May 22, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.00 | -0.95% | 239,000 |
| May 21, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.01 | - | 55,300 |
| May 20, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.01 | -0.94% | 230,300 |
| May 19, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.02 | -1.85% | 903,400 |
| May 18, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.04 | -2.70% | 198,500 |
| May 15, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.07 | 0.91% | 144,900 |
| May 14, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.06 | - | 544,200 |
| May 13, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.06 | -0.90% | 161,500 |
| May 12, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.07 | 1.83% | 120,800 |
| May 11, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.05 | -0.91% | 155,000 |
| May 8, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.06 | 2.80% | 57,800 |
| May 7, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.03 | -1.83% | 522,700 |
| May 6, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.05 | 3.81% | 411,300 |