KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	2.30	2.30	2.27	2.27	2.27	-1.30%	141,100
Aug 29, 2025	2.29	2.30	2.28	2.30	2.30	0.88%	36,400
Aug 28, 2025	2.30	2.30	2.28	2.28	2.28	-0.44%	55,700
Aug 27, 2025	2.29	2.30	2.29	2.29	2.29	0.44%	18,800
Aug 26, 2025	2.31	2.31	2.28	2.28	2.28	-0.87%	105,400
Aug 25, 2025	2.30	2.31	2.30	2.30	2.30	-	33,100
Aug 22, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	85,400
Aug 21, 2025	2.32	2.32	2.31	2.32	2.32	0.87%	13,000
Aug 20, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	113,300
Aug 19, 2025	2.32	2.33	2.31	2.32	2.32	-0.43%	41,200
Aug 18, 2025	2.33	2.33	2.32	2.33	2.33	0.43%	42,800
Aug 15, 2025	2.32	2.32	2.31	2.32	2.32	-0.43%	33,100
Aug 14, 2025	2.32	2.33	2.30	2.33	2.33	-	57,500
Aug 13, 2025	2.33	2.33	2.30	2.33	2.33	1.75%	64,800
Aug 12, 2025	2.28	2.33	2.27	2.29	2.29	-	73,300
Aug 11, 2025	2.30	2.30	2.29	2.29	2.29	0.44%	23,300
Aug 8, 2025	2.25	2.28	2.25	2.28	2.28	1.79%	39,600
Aug 7, 2025	2.33	2.33	2.24	2.24	2.24	-1.32%	431,300
Aug 6, 2025	2.27	2.27	2.25	2.27	2.27	-	185,300
Aug 5, 2025	2.30	2.30	2.27	2.27	2.27	-1.30%	175,600
Aug 4, 2025	2.33	2.33	2.30	2.30	2.30	-1.71%	319,500
Aug 1, 2025	2.33	2.34	2.32	2.34	2.34	-0.43%	43,000
Jul 31, 2025	2.32	2.35	2.32	2.35	2.35	0.43%	26,400
Jul 30, 2025	2.33	2.34	2.32	2.34	2.34	0.43%	125,200
Jul 29, 2025	2.34	2.35	2.33	2.33	2.33	-0.85%	241,700
Jul 28, 2025	2.36	2.36	2.34	2.35	2.35	-0.42%	168,900
Jul 25, 2025	2.36	2.37	2.36	2.36	2.36	-	38,600
Jul 24, 2025	2.36	2.36	2.34	2.36	2.36	0.43%	37,100
Jul 23, 2025	2.36	2.36	2.34	2.35	2.35	-	414,200
Jul 22, 2025	2.35	2.37	2.35	2.35	2.35	-	52,400
Jul 21, 2025	2.37	2.38	2.35	2.35	2.35	-0.84%	49,400
Jul 18, 2025	2.36	2.37	2.36	2.37	2.37	0.42%	47,200
Jul 17, 2025	2.36	2.37	2.35	2.36	2.36	-	34,300
Jul 16, 2025	2.36	2.37	2.35	2.36	2.36	-0.42%	124,500
Jul 15, 2025	2.36	2.37	2.36	2.37	2.37	0.85%	204,400
Jul 14, 2025	2.31	2.36	2.31	2.35	2.35	1.73%	163,300
Jul 11, 2025	2.26	2.32	2.26	2.31	2.31	2.21%	228,200
Jul 10, 2025	2.27	2.28	2.26	2.26	2.26	-	85,900
Jul 9, 2025	2.26	2.27	2.26	2.26	2.26	-	21,300
Jul 8, 2025	2.26	2.26	2.25	2.26	2.26	-0.44%	82,700
Jul 7, 2025	2.25	2.27	2.25	2.27	2.27	0.44%	57,400
Jul 4, 2025	2.25	2.27	2.25	2.26	2.26	-	106,500
Jul 3, 2025	2.25	2.26	2.25	2.26	2.26	0.44%	6,600
Jul 2, 2025	2.25	2.25	2.23	2.25	2.25	0.90%	40,300
Jul 1, 2025	2.25	2.25	2.23	2.23	2.23	-	41,500
Jun 30, 2025	2.25	2.25	2.23	2.23	2.23	-0.45%	85,700
Jun 26, 2025	2.24	2.24	2.23	2.24	2.24	0.45%	167,400
Jun 25, 2025	2.24	2.24	2.23	2.23	2.23	-0.45%	33,900
Jun 24, 2025	2.24	2.24	2.23	2.24	2.24	-	50,400
Jun 23, 2025	2.25	2.25	2.22	2.24	2.24	-1.32%	346,500