KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.61	2.61	2.53	2.56	2.56	-2.29%	186,600
Apr 7, 2026	2.68	2.68	2.52	2.62	2.62	-2.24%	303,100
Apr 6, 2026	2.68	2.68	2.64	2.68	2.68	-	117,000
Apr 3, 2026	2.57	2.69	2.57	2.68	2.68	4.69%	244,100
Apr 2, 2026	2.52	2.57	2.51	2.56	2.56	1.59%	259,200
Apr 1, 2026	2.52	2.53	2.50	2.52	2.52	-	118,700
Mar 31, 2026	2.51	2.52	2.48	2.52	2.52	0.40%	219,800
Mar 30, 2026	2.49	2.52	2.49	2.51	2.51	0.80%	231,200
Mar 27, 2026	2.48	2.52	2.48	2.49	2.49	0.40%	180,500
Mar 26, 2026	2.48	2.48	2.47	2.48	2.48	-	59,800
Mar 25, 2026	2.50	2.52	2.45	2.48	2.48	-0.80%	82,000
Mar 24, 2026	2.47	2.50	2.46	2.50	2.50	1.21%	99,800
Mar 19, 2026	2.44	2.47	2.44	2.47	2.47	0.82%	48,500
Mar 18, 2026	2.45	2.45	2.44	2.45	2.45	-	40,900
Mar 17, 2026	2.44	2.46	2.44	2.45	2.45	0.41%	81,600
Mar 16, 2026	2.44	2.45	2.44	2.44	2.44	-	30,000
Mar 13, 2026	2.45	2.45	2.43	2.44	2.44	-0.81%	64,600
Mar 12, 2026	2.41	2.46	2.41	2.46	2.46	1.65%	121,600
Mar 11, 2026	2.42	2.42	2.40	2.42	2.42	-	56,700
Mar 10, 2026	2.41	2.42	2.36	2.42	2.42	0.41%	210,400
Mar 9, 2026	2.36	2.41	2.36	2.41	2.41	2.12%	707,500
Mar 6, 2026	2.35	2.36	2.34	2.36	2.36	0.43%	82,900
Mar 5, 2026	2.35	2.35	2.35	2.35	2.35	-	30,300
Mar 4, 2026	2.38	2.38	2.35	2.35	2.35	-1.26%	75,900
Mar 3, 2026	2.38	2.38	2.35	2.38	2.38	0.42%	257,000
Mar 2, 2026	2.39	2.39	2.36	2.37	2.37	-0.84%	143,400
Feb 27, 2026	2.38	2.39	2.38	2.39	2.39	-	101,600
Feb 26, 2026	2.39	2.39	2.38	2.39	2.39	-	76,800
Feb 25, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	36,600
Feb 24, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	60,700
Feb 23, 2026	2.39	2.40	2.38	2.39	2.39	-0.42%	41,000
Feb 20, 2026	2.38	2.40	2.38	2.40	2.40	1.27%	78,600
Feb 19, 2026	2.37	2.39	2.37	2.37	2.37	-0.42%	75,400
Feb 16, 2026	2.37	2.38	2.37	2.38	2.38	0.42%	21,200
Feb 13, 2026	2.37	2.39	2.37	2.37	2.37	-0.42%	113,500
Feb 12, 2026	2.38	2.38	2.37	2.38	2.38	0.42%	42,300
Feb 11, 2026	2.38	2.39	2.37	2.37	2.37	-0.42%	103,200
Feb 10, 2026	2.37	2.39	2.37	2.38	2.38	0.42%	112,900
Feb 9, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	55,400
Feb 6, 2026	2.37	2.39	2.37	2.38	2.38	-	135,200
Feb 5, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	118,000
Feb 4, 2026	2.38	2.40	2.37	2.40	2.40	0.42%	36,900
Feb 3, 2026	2.40	2.40	2.38	2.39	2.39	-0.42%	140,700
Jan 30, 2026	2.39	2.41	2.39	2.40	2.40	-	73,000
Jan 29, 2026	2.39	2.40	2.38	2.40	2.40	-	200,700
Jan 28, 2026	2.40	2.41	2.40	2.40	2.40	-0.41%	69,900
Jan 27, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	157,500
Jan 26, 2026	2.39	2.40	2.37	2.40	2.40	-0.41%	169,500
Jan 23, 2026	2.38	2.41	2.36	2.41	2.41	-	66,800
Jan 22, 2026	2.40	2.41	2.39	2.41	2.41	1.69%	134,300