KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.54	2.57	2.53	2.54	2.54	-	205,500
Apr 24, 2026	2.55	2.56	2.54	2.54	2.54	-0.78%	79,700
Apr 23, 2026	2.61	2.61	2.54	2.56	2.56	-4.12%	446,400
Apr 22, 2026	2.66	2.68	2.65	2.67	2.61	0.38%	129,100
Apr 21, 2026	2.62	2.67	2.61	2.66	2.60	-	35,300
Apr 20, 2026	2.64	2.66	2.63	2.66	2.60	0.76%	101,000
Apr 17, 2026	2.63	2.65	2.60	2.64	2.58	0.38%	109,000
Apr 16, 2026	2.61	2.63	2.61	2.63	2.57	0.77%	62,400
Apr 15, 2026	2.63	2.63	2.61	2.61	2.55	-0.76%	79,600
Apr 14, 2026	2.62	2.64	2.60	2.63	2.57	-0.75%	78,200
Apr 13, 2026	2.58	2.65	2.55	2.65	2.59	2.71%	153,100
Apr 10, 2026	2.58	2.58	2.56	2.58	2.52	0.78%	126,800
Apr 9, 2026	2.58	2.58	2.56	2.56	2.50	-	98,100
Apr 8, 2026	2.61	2.61	2.53	2.56	2.50	-2.29%	186,600
Apr 7, 2026	2.68	2.68	2.52	2.62	2.56	-2.24%	303,100
Apr 6, 2026	2.68	2.68	2.64	2.68	2.62	-	117,000
Apr 3, 2026	2.57	2.69	2.57	2.68	2.62	4.69%	244,100
Apr 2, 2026	2.52	2.57	2.51	2.56	2.50	1.59%	259,200
Apr 1, 2026	2.52	2.53	2.50	2.52	2.46	-	118,700
Mar 31, 2026	2.51	2.52	2.48	2.52	2.46	0.40%	219,800
Mar 30, 2026	2.49	2.52	2.49	2.51	2.45	0.80%	231,200
Mar 27, 2026	2.48	2.52	2.48	2.49	2.43	0.40%	180,500
Mar 26, 2026	2.48	2.48	2.47	2.48	2.42	-	59,800
Mar 25, 2026	2.50	2.52	2.45	2.48	2.42	-0.80%	82,000
Mar 24, 2026	2.47	2.50	2.46	2.50	2.44	1.21%	99,800
Mar 19, 2026	2.44	2.47	2.44	2.47	2.41	0.82%	48,500
Mar 18, 2026	2.45	2.45	2.44	2.45	2.39	-	40,900
Mar 17, 2026	2.44	2.46	2.44	2.45	2.39	0.41%	81,600
Mar 16, 2026	2.44	2.45	2.44	2.44	2.39	-	30,000
Mar 13, 2026	2.45	2.45	2.43	2.44	2.39	-0.81%	64,600
Mar 12, 2026	2.41	2.46	2.41	2.46	2.40	1.65%	121,600
Mar 11, 2026	2.42	2.42	2.40	2.42	2.37	-	56,700
Mar 10, 2026	2.41	2.42	2.36	2.42	2.37	0.41%	210,400
Mar 9, 2026	2.36	2.41	2.36	2.41	2.36	2.12%	707,500
Mar 6, 2026	2.35	2.36	2.34	2.36	2.31	0.43%	82,900
Mar 5, 2026	2.35	2.35	2.35	2.35	2.30	-	30,300
Mar 4, 2026	2.38	2.38	2.35	2.35	2.30	-1.26%	75,900
Mar 3, 2026	2.38	2.38	2.35	2.38	2.33	0.42%	257,000
Mar 2, 2026	2.39	2.39	2.36	2.37	2.32	-0.84%	143,400
Feb 27, 2026	2.38	2.39	2.38	2.39	2.34	-	101,600
Feb 26, 2026	2.39	2.39	2.38	2.39	2.34	-	76,800
Feb 25, 2026	2.38	2.39	2.38	2.39	2.34	0.42%	36,600
Feb 24, 2026	2.39	2.39	2.38	2.38	2.33	-0.42%	60,700
Feb 23, 2026	2.39	2.40	2.38	2.39	2.34	-0.42%	41,000
Feb 20, 2026	2.38	2.40	2.38	2.40	2.35	1.27%	78,600
Feb 19, 2026	2.37	2.39	2.37	2.37	2.32	-0.42%	75,400
Feb 16, 2026	2.37	2.38	2.37	2.38	2.33	0.42%	21,200
Feb 13, 2026	2.37	2.39	2.37	2.37	2.32	-0.42%	113,500
Feb 12, 2026	2.38	2.38	2.37	2.38	2.33	0.42%	42,300
Feb 11, 2026	2.38	2.39	2.37	2.37	2.32	-0.42%	103,200