Kim Loong Resources Berhad (KLSE:KMLOONG)
Malaysia · Delayed Price · Currency is MYR 2.340
-0.010 (-0.43%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | - | 29,700 |
| Jun 19, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 0.89% | 47,100 |
| Jun 18, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | - | 6,400 |
| Jun 17, 2025 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 78,000 |
| Jun 16, 2025 | 2.24 | 2.27 | 2.24 | 2.25 | 2.25 | -0.44% | 197,400 |
| Jun 13, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 106,000 |
| Jun 12, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.44% | 18,200 |
| Jun 11, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 62,200 |
| Jun 10, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 2.27% | 53,900 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.65% | 272,300 |
| Jun 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 900 |
| Jun 5, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.44% | 19,200 |
| Jun 4, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 98,000 |
| Jun 3, 2025 | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | 0.45% | 39,000 |
| May 30, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.44% | 163,500 |
| May 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 10,100 |
| May 28, 2025 | 2.26 | 2.28 | 2.24 | 2.25 | 2.25 | -0.88% | 125,900 |
| May 27, 2025 | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | 0.44% | 42,600 |
| May 26, 2025 | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | 0.44% | 18,100 |
| May 23, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 30,400 |
| May 22, 2025 | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | - | 9,300 |