Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia · Delayed Price · Currency is MYR 0.9000
-0.0050 (-0.55%)
At close: Sep 21, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 15,700 |
| Sep 18, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 153,900 |
| Sep 17, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 93,500 |
| Sep 15, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 223,100 |
| Sep 14, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 275,600 |
| Sep 11, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.68% | 752,300 |
| Sep 10, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.29% | 187,900 |
| Sep 9, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 2.34% | 365,800 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.56% | 2,585,100 |
| Sep 7, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 262,700 |
| Sep 4, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 592,900 |
| Sep 3, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.61% | 93,200 |
| Sep 2, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 78,200 |
| Sep 1, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 97,100 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 108,600 |
| Aug 27, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 3.26% | 469,400 |
| Aug 26, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 81,500 |
| Aug 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 78,100 |
| Aug 21, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 373,100 |
| Aug 20, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 105,700 |
| Aug 19, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 182,800 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 318,800 |
| Aug 17, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.53% | 501,100 |
| Aug 14, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.60% | 185,600 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.09% | 503,700 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 403,700 |
| Aug 11, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.52% | 219,000 |
| 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 |