Skip to main content
logo
Kim Loong Resources Berhad (KLSE:KMLOONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.620
-0.040 (-1.50%)
At close: Oct 9, 2026

KLSE:KMLOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.662.672.622.622.62-1.50%241,500
Oct 8, 20262.702.702.662.662.66-1.48%154,700
Oct 7, 20262.722.722.692.702.70-0.37%26,100
Oct 6, 20262.702.712.702.712.710.37%55,600
Oct 5, 20262.682.712.682.702.70-46,500
Oct 2, 20262.702.702.692.702.70-66,600
Oct 1, 20262.722.722.672.702.70-0.37%120,100
Sep 30, 20262.702.732.662.712.71-0.73%133,300
Sep 29, 20262.742.742.712.732.73-47,900
Sep 28, 20262.732.732.712.732.73-0.36%18,700
Sep 25, 20262.742.752.722.742.74-36,500
Sep 24, 20262.742.762.722.742.740.37%41,200
Sep 23, 20262.732.752.712.732.73-0.36%129,300
Sep 22, 20262.742.762.742.742.74-52,800
Sep 21, 20262.762.762.722.742.74-1.08%125,300
Sep 18, 20262.772.782.772.772.77-0.36%30,000
Sep 17, 20262.792.802.772.782.78-0.36%108,300
Sep 15, 20262.802.802.782.792.79-0.71%85,300
Sep 14, 20262.802.812.802.812.810.36%25,000
Sep 11, 20262.802.812.802.802.80-49,300
Sep 10, 20262.812.812.802.802.80-0.36%7,800
Sep 9, 20262.802.812.792.812.810.36%186,100
Sep 8, 20262.802.812.802.802.800.36%206,100
Sep 7, 20262.822.822.782.792.79-0.71%100,000
Sep 4, 20262.782.822.782.812.810.72%245,700
Sep 3, 20262.792.802.772.792.79-74,700
Sep 2, 20262.752.792.752.792.791.45%83,500
Sep 1, 20262.802.802.752.752.75-1.79%90,300
Aug 28, 20262.802.832.762.802.800.72%182,600
Aug 27, 20262.782.802.752.782.780.36%81,700
Aug 26, 20262.772.802.752.772.77-1.07%53,600
Aug 24, 20262.742.802.732.802.802.94%95,500
Aug 21, 20262.682.732.682.722.72-76,300
Aug 20, 20262.682.732.682.722.721.12%135,500
Aug 19, 20262.682.692.672.692.69-0.37%93,500
Aug 18, 20262.712.722.682.702.70-0.37%36,300
Aug 17, 20262.692.722.682.712.710.74%45,600
Aug 14, 20262.702.702.682.692.69-0.37%55,100
Aug 13, 20262.742.742.702.702.70-1.46%24,000
Aug 12, 20262.742.742.712.742.74-31,000
Aug 11, 20262.732.742.652.742.740.37%161,100
Aug 10, 20262.702.732.692.732.731.49%52,400
Aug 7, 20262.702.702.672.692.69-0.37%93,700
Aug 6, 20262.722.722.682.702.70-0.74%54,700
Aug 5, 20262.662.732.662.722.722.26%132,400
Aug 4, 20262.782.812.602.662.66-4.32%1,655,500
Aug 3, 20262.802.812.782.782.78-0.71%43,100
Jul 31, 20262.802.802.792.802.80-112,900
Jul 30, 20262.812.812.792.802.80-1.06%30,400
Jul 29, 20262.812.842.812.832.830.35%62,000