Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 0.9600
-0.0050 (-0.52%)
At close: Aug 10, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 453,700 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 164,900 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 203,800 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 64,700 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 24,700 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 39,900 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 81,500 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 13,100 |
| Jul 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 58,100 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 50,400 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 2,100 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 103,500 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 160,800 |
| Jul 22, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 231,200 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 50,500 |
| 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 |