KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.56	2.85	2.52	2.70	2.70	5.88%	747,500
Jun 5, 2026	2.54	2.56	2.52	2.55	2.55	0.39%	59,400
Jun 4, 2026	2.55	2.55	2.54	2.54	2.54	-0.39%	18,400
Jun 3, 2026	2.52	2.55	2.51	2.55	2.55	0.79%	121,500
May 29, 2026	2.51	2.53	2.51	2.53	2.53	-0.39%	40,000
May 28, 2026	2.52	2.54	2.52	2.54	2.54	0.40%	82,500
May 26, 2026	2.53	2.53	2.51	2.53	2.53	-	21,000
May 25, 2026	2.54	2.54	2.50	2.53	2.53	-0.78%	119,000
May 22, 2026	2.56	2.56	2.52	2.55	2.55	-0.39%	109,800
May 21, 2026	2.56	2.57	2.55	2.56	2.56	-0.39%	70,000
May 20, 2026	2.60	2.60	2.56	2.57	2.57	-1.15%	91,600
May 19, 2026	2.60	2.60	2.58	2.60	2.60	-	42,300
May 18, 2026	2.59	2.60	2.58	2.60	2.60	0.39%	27,800
May 15, 2026	2.59	2.59	2.56	2.59	2.59	-	56,300
May 14, 2026	2.57	2.59	2.56	2.59	2.59	0.78%	83,600
May 13, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	39,000
May 12, 2026	2.57	2.59	2.56	2.58	2.58	0.39%	51,800
May 11, 2026	2.55	2.58	2.55	2.57	2.57	0.78%	67,700
May 8, 2026	2.56	2.59	2.55	2.55	2.55	-0.39%	97,400
May 7, 2026	2.57	2.58	2.56	2.56	2.56	-0.78%	36,000
May 6, 2026	2.56	2.59	2.56	2.58	2.58	0.78%	67,000
May 5, 2026	2.52	2.57	2.52	2.56	2.56	1.19%	303,400
May 4, 2026	2.57	2.57	2.53	2.53	2.53	-1.17%	76,900
Apr 30, 2026	2.55	2.57	2.53	2.56	2.56	0.39%	63,100
Apr 29, 2026	2.54	2.55	2.53	2.55	2.55	-	30,900
Apr 28, 2026	2.55	2.55	2.53	2.55	2.55	0.39%	39,900
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	-1.92%	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