KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.40	2.44	2.38	2.40	2.40	-	253,800
Jan 15, 2026	2.45	2.45	2.39	2.40	2.40	-0.41%	141,000
Jan 14, 2026	2.43	2.44	2.41	2.41	2.41	-1.63%	60,600
Jan 13, 2026	2.44	2.45	2.42	2.45	2.45	0.41%	156,400
Jan 12, 2026	2.43	2.44	2.40	2.44	2.44	0.41%	187,700
Jan 9, 2026	2.41	2.43	2.41	2.43	2.43	1.67%	169,800
Jan 8, 2026	2.39	2.41	2.39	2.39	2.39	-	157,600
Jan 7, 2026	2.38	2.40	2.38	2.39	2.39	0.42%	9,400
Jan 6, 2026	2.38	2.40	2.37	2.38	2.38	-	124,100
Jan 5, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	246,500
Jan 2, 2026	2.35	2.36	2.35	2.36	2.36	0.43%	153,400
Dec 31, 2025	2.36	2.36	2.35	2.35	2.35	-	125,800
Dec 30, 2025	2.38	2.38	2.35	2.35	2.35	-2.49%	707,600
Dec 29, 2025	2.42	2.42	2.40	2.41	2.41	0.42%	57,700
Dec 26, 2025	2.42	2.42	2.40	2.40	2.40	-0.41%	51,400
Dec 24, 2025	2.40	2.41	2.38	2.41	2.41	0.42%	204,500
Dec 23, 2025	2.41	2.41	2.38	2.40	2.40	0.42%	29,800
Dec 22, 2025	2.38	2.41	2.38	2.39	2.39	0.42%	97,200
Dec 19, 2025	2.38	2.38	2.38	2.38	2.38	-	64,000
Dec 18, 2025	2.38	2.38	2.38	2.38	2.38	-	25,000
Dec 17, 2025	2.39	2.39	2.37	2.38	2.38	-0.42%	38,200
Dec 16, 2025	2.38	2.39	2.37	2.39	2.39	0.84%	52,600
Dec 15, 2025	2.38	2.38	2.37	2.37	2.37	-	199,100
Dec 12, 2025	2.38	2.38	2.37	2.37	2.37	-0.42%	155,600
Dec 11, 2025	2.37	2.38	2.37	2.38	2.38	-	30,500
Dec 10, 2025	2.37	2.40	2.37	2.38	2.38	-	68,200
Dec 9, 2025	2.39	2.39	2.37	2.38	2.38	-0.42%	22,900
Dec 8, 2025	2.37	2.39	2.37	2.39	2.39	0.42%	41,200
Dec 5, 2025	2.38	2.38	2.37	2.38	2.38	-	57,300
Dec 4, 2025	2.37	2.39	2.37	2.38	2.38	-0.42%	64,900
Dec 3, 2025	2.38	2.39	2.37	2.39	2.39	0.42%	213,600
Dec 2, 2025	2.37	2.38	2.37	2.38	2.38	0.42%	39,700
Dec 1, 2025	2.36	2.38	2.36	2.37	2.37	0.42%	52,500
Nov 28, 2025	2.37	2.38	2.36	2.36	2.36	-1.67%	107,700
Nov 27, 2025	2.38	2.40	2.37	2.40	2.40	0.42%	144,500
Nov 26, 2025	2.38	2.39	2.38	2.39	2.39	0.42%	28,700
Nov 25, 2025	2.38	2.38	2.37	2.38	2.38	-0.83%	124,100
Nov 24, 2025	2.43	2.43	2.39	2.40	2.40	-	78,000
Nov 21, 2025	2.42	2.42	2.38	2.40	2.40	-1.23%	157,700
Nov 20, 2025	2.43	2.45	2.42	2.43	2.43	0.41%	263,900
Nov 19, 2025	2.35	2.42	2.34	2.42	2.42	2.98%	532,900
Nov 18, 2025	2.34	2.35	2.33	2.35	2.35	0.86%	67,700
Nov 17, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	98,000
Nov 14, 2025	2.33	2.35	2.33	2.35	2.35	0.43%	35,900
Nov 13, 2025	2.34	2.35	2.34	2.34	2.34	-0.43%	119,000
Nov 12, 2025	2.35	2.35	2.34	2.35	2.35	0.43%	81,500
Nov 11, 2025	2.33	2.35	2.33	2.34	2.34	0.43%	57,600
Nov 10, 2025	2.35	2.35	2.32	2.33	2.33	-0.85%	236,000
Nov 7, 2025	2.36	2.36	2.33	2.35	2.35	-0.42%	21,000
Nov 6, 2025	2.33	2.36	2.33	2.36	2.36	1.29%	38,900