KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	2.35	2.39	2.35	2.37	2.37	-	75,700
Jan 20, 2026	2.39	2.39	2.36	2.37	2.37	-0.84%	23,400
Jan 19, 2026	2.41	2.42	2.35	2.39	2.39	-0.42%	64,500
Jan 16, 2026	2.40	2.44	2.38	2.40	2.37	-	253,800
Jan 15, 2026	2.45	2.45	2.39	2.40	2.37	-0.41%	141,000
Jan 14, 2026	2.43	2.44	2.41	2.41	2.38	-1.63%	60,600
Jan 13, 2026	2.44	2.45	2.42	2.45	2.42	0.41%	156,400
Jan 12, 2026	2.43	2.44	2.40	2.44	2.41	0.41%	187,700
Jan 9, 2026	2.41	2.43	2.41	2.43	2.40	1.67%	169,800
Jan 8, 2026	2.39	2.41	2.39	2.39	2.36	-	157,600
Jan 7, 2026	2.38	2.40	2.38	2.39	2.36	0.42%	9,400
Jan 6, 2026	2.38	2.40	2.37	2.38	2.35	-	124,100
Jan 5, 2026	2.36	2.38	2.36	2.38	2.35	0.85%	246,500
Jan 2, 2026	2.35	2.36	2.35	2.36	2.33	0.43%	153,400
Dec 31, 2025	2.36	2.36	2.35	2.35	2.32	-	125,800
Dec 30, 2025	2.38	2.38	2.35	2.35	2.32	-2.49%	707,600
Dec 29, 2025	2.42	2.42	2.40	2.41	2.38	0.42%	57,700
Dec 26, 2025	2.42	2.42	2.40	2.40	2.37	-0.41%	51,400
Dec 24, 2025	2.40	2.41	2.38	2.41	2.38	0.42%	204,500
Dec 23, 2025	2.41	2.41	2.38	2.40	2.37	0.42%	29,800
Dec 22, 2025	2.38	2.41	2.38	2.39	2.36	0.42%	97,200
Dec 19, 2025	2.38	2.38	2.38	2.38	2.35	-	64,000
Dec 18, 2025	2.38	2.38	2.38	2.38	2.35	-	25,000
Dec 17, 2025	2.39	2.39	2.37	2.38	2.35	-0.42%	38,200
Dec 16, 2025	2.38	2.39	2.37	2.39	2.36	0.84%	52,600
Dec 15, 2025	2.38	2.38	2.37	2.37	2.34	-	199,100
Dec 12, 2025	2.38	2.38	2.37	2.37	2.34	-0.42%	155,600
Dec 11, 2025	2.37	2.38	2.37	2.38	2.35	-	30,500
Dec 10, 2025	2.37	2.40	2.37	2.38	2.35	-	68,200
Dec 9, 2025	2.39	2.39	2.37	2.38	2.35	-0.42%	22,900
Dec 8, 2025	2.37	2.39	2.37	2.39	2.36	0.42%	41,200
Dec 5, 2025	2.38	2.38	2.37	2.38	2.35	-	57,300
Dec 4, 2025	2.37	2.39	2.37	2.38	2.35	-0.42%	64,900
Dec 3, 2025	2.38	2.39	2.37	2.39	2.36	0.42%	213,600
Dec 2, 2025	2.37	2.38	2.37	2.38	2.35	0.42%	39,700
Dec 1, 2025	2.36	2.38	2.36	2.37	2.34	0.42%	52,500
Nov 28, 2025	2.37	2.38	2.36	2.36	2.33	-1.67%	107,700
Nov 27, 2025	2.38	2.40	2.37	2.40	2.37	0.42%	144,500
Nov 26, 2025	2.38	2.39	2.38	2.39	2.36	0.42%	28,700