KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.50	2.50	2.48	2.49	2.49	-1.19%	44,000
Oct 29, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	22,600
Oct 28, 2026	2.52	2.54	2.52	2.54	2.54	-	6,600
Oct 27, 2026	2.48	2.59	2.46	2.54	2.54	1.20%	60,600
Oct 26, 2026	2.50	2.51	2.48	2.51	2.51	1.21%	26,600
Oct 23, 2026	2.48	2.49	2.47	2.48	2.48	-1.59%	83,900
Oct 22, 2026	2.55	2.55	2.47	2.52	2.52	-1.18%	106,200
Oct 21, 2026	2.60	2.63	2.60	2.60	2.55	-	64,800
Oct 20, 2026	2.60	2.64	2.60	2.60	2.55	-1.14%	55,800
Oct 19, 2026	2.60	2.64	2.59	2.63	2.58	1.54%	101,100
Oct 16, 2026	2.58	2.60	2.57	2.59	2.54	0.39%	110,700
Oct 15, 2026	2.60	2.62	2.58	2.58	2.53	-1.15%	171,600
Oct 14, 2026	2.62	2.62	2.60	2.61	2.56	0.38%	17,100
Oct 13, 2026	2.62	2.65	2.60	2.60	2.55	-2.26%	195,400
Oct 12, 2026	2.62	2.67	2.61	2.66	2.61	1.53%	87,500
Oct 9, 2026	2.66	2.67	2.62	2.62	2.57	-1.50%	241,500
Oct 8, 2026	2.70	2.70	2.66	2.66	2.61	-1.48%	154,700
Oct 7, 2026	2.72	2.72	2.69	2.70	2.65	-0.37%	26,100
Oct 6, 2026	2.70	2.71	2.70	2.71	2.66	0.37%	55,600
Oct 5, 2026	2.68	2.71	2.68	2.70	2.65	-	46,500
Oct 2, 2026	2.70	2.70	2.69	2.70	2.65	-	66,600
Oct 1, 2026	2.72	2.72	2.67	2.70	2.65	-0.37%	120,100
Sep 30, 2026	2.70	2.73	2.66	2.71	2.66	-0.73%	133,300
Sep 29, 2026	2.74	2.74	2.71	2.73	2.68	-	47,900
Sep 28, 2026	2.73	2.73	2.71	2.73	2.68	-0.36%	18,700
Sep 25, 2026	2.74	2.75	2.72	2.74	2.69	-	36,500
Sep 24, 2026	2.74	2.76	2.72	2.74	2.69	0.37%	41,200
Sep 23, 2026	2.73	2.75	2.71	2.73	2.68	-0.36%	129,300
Sep 22, 2026	2.74	2.76	2.74	2.74	2.69	-	52,800
Sep 21, 2026	2.76	2.76	2.72	2.74	2.69	-1.08%	125,300
Sep 18, 2026	2.77	2.78	2.77	2.77	2.72	-0.36%	30,000
Sep 17, 2026	2.79	2.80	2.77	2.78	2.73	-0.36%	108,300
Sep 15, 2026	2.80	2.80	2.78	2.79	2.74	-0.71%	85,300
Sep 14, 2026	2.80	2.81	2.80	2.81	2.76	0.36%	25,000
Sep 11, 2026	2.80	2.81	2.80	2.80	2.75	-	49,300
Sep 10, 2026	2.81	2.81	2.80	2.80	2.75	-0.36%	7,800
Sep 9, 2026	2.80	2.81	2.79	2.81	2.76	0.36%	186,100
Sep 8, 2026	2.80	2.81	2.80	2.80	2.75	0.36%	206,100
Sep 7, 2026	2.82	2.82	2.78	2.79	2.74	-0.71%	100,000
Sep 4, 2026	2.78	2.82	2.78	2.81	2.76	0.72%	245,700
Sep 3, 2026	2.79	2.80	2.77	2.79	2.74	-	74,700
Sep 2, 2026	2.75	2.79	2.75	2.79	2.74	1.45%	83,500
Sep 1, 2026	2.80	2.80	2.75	2.75	2.70	-1.79%	90,300
Aug 28, 2026	2.80	2.83	2.76	2.80	2.75	0.72%	182,600
Aug 27, 2026	2.78	2.80	2.75	2.78	2.73	0.36%	81,700
Aug 26, 2026	2.77	2.80	2.75	2.77	2.72	-1.07%	53,600
Aug 24, 2026	2.74	2.80	2.73	2.80	2.75	2.94%	95,500
Aug 21, 2026	2.68	2.73	2.68	2.72	2.67	-	76,300
Aug 20, 2026	2.68	2.73	2.68	2.72	2.67	1.12%	135,500
Aug 19, 2026	2.68	2.69	2.67	2.69	2.64	-0.37%	93,500