KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.34	2.34	2.30	2.33	2.33	-	145,400
Oct 23, 2025	2.33	2.33	2.32	2.33	2.33	-	127,700
Oct 22, 2025	2.35	2.35	2.32	2.33	2.33	-2.51%	118,700
Oct 21, 2025	2.37	2.40	2.36	2.39	2.34	1.27%	126,400
Oct 17, 2025	2.39	2.40	2.35	2.36	2.31	-1.26%	249,100
Oct 16, 2025	2.39	2.39	2.38	2.39	2.34	-	195,500
Oct 15, 2025	2.39	2.40	2.38	2.39	2.34	-	128,800
Oct 14, 2025	2.38	2.40	2.37	2.39	2.34	-	264,100
Oct 13, 2025	2.38	2.39	2.36	2.39	2.34	-0.42%	275,200
Oct 10, 2025	2.40	2.40	2.39	2.40	2.35	-	256,700
Oct 9, 2025	2.37	2.40	2.37	2.40	2.35	0.84%	158,700
Oct 8, 2025	2.38	2.38	2.37	2.38	2.33	-	107,600
Oct 7, 2025	2.38	2.38	2.36	2.38	2.33	-	147,800
Oct 6, 2025	2.38	2.40	2.37	2.38	2.33	-	213,500
Oct 3, 2025	2.37	2.38	2.35	2.38	2.33	0.85%	138,300
Oct 2, 2025	2.35	2.36	2.35	2.36	2.31	0.43%	111,300
Oct 1, 2025	2.35	2.36	2.34	2.35	2.30	-0.42%	276,400
Sep 30, 2025	2.35	2.37	2.34	2.36	2.31	1.29%	334,000
Sep 29, 2025	2.34	2.34	2.33	2.33	2.28	-0.43%	138,100
Sep 26, 2025	2.32	2.35	2.32	2.34	2.29	0.86%	226,400
Sep 25, 2025	2.33	2.34	2.31	2.32	2.27	-	132,500
Sep 24, 2025	2.31	2.32	2.30	2.32	2.27	0.43%	55,300
Sep 23, 2025	2.30	2.31	2.29	2.31	2.26	0.87%	100,500
Sep 22, 2025	2.30	2.30	2.28	2.29	2.24	0.88%	45,700
Sep 19, 2025	2.29	2.30	2.27	2.27	2.22	-0.87%	163,800
Sep 18, 2025	2.28	2.29	2.28	2.29	2.24	0.44%	27,800
Sep 17, 2025	2.29	2.29	2.28	2.28	2.23	-0.44%	16,300
Sep 12, 2025	2.27	2.29	2.27	2.29	2.24	0.88%	39,000
Sep 11, 2025	2.27	2.28	2.27	2.27	2.22	-	27,500
Sep 10, 2025	2.26	2.27	2.25	2.27	2.22	0.44%	96,700
Sep 9, 2025	2.28	2.28	2.26	2.26	2.21	-0.44%	272,000
Sep 8, 2025	2.28	2.30	2.27	2.27	2.22	-1.30%	109,400
Sep 4, 2025	2.28	2.30	2.27	2.30	2.25	0.88%	76,400
Sep 3, 2025	2.31	2.31	2.27	2.28	2.23	0.44%	49,800
Sep 2, 2025	2.30	2.30	2.27	2.27	2.22	-1.30%	141,100
Aug 29, 2025	2.29	2.30	2.28	2.30	2.25	0.88%	36,400
Aug 28, 2025	2.30	2.30	2.28	2.28	2.23	-0.44%	55,700
Aug 27, 2025	2.29	2.30	2.29	2.29	2.24	0.44%	18,800
Aug 26, 2025	2.31	2.31	2.28	2.28	2.23	-0.87%	105,400
Aug 25, 2025	2.30	2.31	2.30	2.30	2.25	-	33,100
Aug 22, 2025	2.32	2.32	2.30	2.30	2.25	-0.86%	85,400
Aug 21, 2025	2.32	2.32	2.31	2.32	2.27	0.87%	13,000
Aug 20, 2025	2.32	2.32	2.30	2.30	2.25	-0.86%	113,300
Aug 19, 2025	2.32	2.33	2.31	2.32	2.27	-0.43%	41,200
Aug 18, 2025	2.33	2.33	2.32	2.33	2.28	0.43%	42,800
Aug 15, 2025	2.32	2.32	2.31	2.32	2.27	-0.43%	33,100
Aug 14, 2025	2.32	2.33	2.30	2.33	2.28	-	57,500
Aug 13, 2025	2.33	2.33	2.30	2.33	2.28	1.75%	64,800
Aug 12, 2025	2.28	2.33	2.27	2.29	2.24	-	73,300
Aug 11, 2025	2.30	2.30	2.29	2.29	2.24	0.44%	23,300