Skip to main content
logo
Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.020 (-1.85%)
At close: May 19, 2026

Kimlun Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261.101.101.081.081.08-2.70%198,500
May 15, 20261.101.111.101.111.110.91%144,900
May 14, 20261.101.121.101.101.10-544,200
May 13, 20261.111.111.081.101.10-0.90%161,500
May 12, 20261.081.121.081.111.111.83%120,800
May 11, 20261.091.111.081.091.09-0.91%155,000
May 8, 20261.071.101.071.101.102.80%57,800
May 7, 20261.101.121.071.071.07-1.83%522,700
May 6, 20261.051.101.051.091.093.81%411,300
May 5, 20261.051.081.011.051.05-267,000
May 4, 20261.091.101.041.051.05-3.67%437,300
Apr 30, 20261.121.121.091.091.09-1.80%227,200
Apr 29, 20261.121.141.111.111.11-0.89%197,700
Apr 28, 20261.071.121.061.121.124.67%182,200
Apr 27, 20261.101.101.071.071.07-2.73%444,600
Apr 24, 20261.081.101.071.101.101.85%329,200
Apr 23, 20261.061.101.051.081.081.89%274,100
Apr 22, 20261.051.071.021.061.060.95%366,600
Apr 21, 20261.021.051.011.051.053.96%276,800
Apr 20, 20261.051.051.011.011.01-3.81%380,100
Apr 17, 20260.991.050.991.051.056.60%666,200
Apr 16, 20260.950.990.950.990.993.68%419,400
Apr 15, 20260.950.970.950.950.951.06%157,300
Apr 14, 20260.940.960.940.940.94-332,800
Apr 13, 20260.960.960.930.940.94-2.08%629,400
Apr 10, 20260.950.970.950.960.961.59%368,200
Apr 9, 20260.940.970.940.950.951.07%337,900
Apr 8, 20260.940.950.940.940.941.63%1,043,700
Apr 7, 20260.940.940.910.920.92-1.60%1,266,600
Apr 6, 20260.920.940.920.940.942.19%38,200
Apr 3, 20260.940.960.920.920.92-4.69%760,400
Apr 2, 20260.960.960.950.960.960.52%745,500
Apr 1, 20260.960.970.950.960.96-323,100
Mar 31, 20260.950.960.950.960.962.69%373,200
Mar 30, 20260.990.990.930.930.93-6.53%896,000
Mar 27, 20261.001.010.991.001.00-0.50%532,600
Mar 26, 20261.031.031.001.001.00-2.91%353,600
Mar 25, 20261.051.051.021.031.03-0.96%150,400
Mar 24, 20261.101.101.011.041.04-5.45%405,400
Mar 19, 20261.111.111.091.101.10-1.79%226,000
Mar 18, 20261.111.121.101.121.120.90%189,600
Mar 17, 20261.131.131.111.111.11-0.89%285,200
Mar 16, 20261.121.131.121.121.12-1.75%274,800
Mar 13, 20261.141.141.141.141.14-0.87%111,800
Mar 12, 20261.141.151.141.151.15-169,400
Mar 11, 20261.161.161.151.151.15-53,400
Mar 10, 20261.151.171.141.151.151.77%244,300
Mar 9, 20261.201.201.131.131.13-5.04%335,200
Mar 6, 20261.171.201.171.191.19-0.83%461,500
Mar 5, 20261.211.221.191.201.20-0.83%314,100