KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.80	2.83	2.76	2.80	2.80	0.72%	182,600
Aug 27, 2026	2.78	2.80	2.75	2.78	2.78	0.36%	81,700
Aug 26, 2026	2.77	2.80	2.75	2.77	2.77	-1.07%	53,600
Aug 24, 2026	2.74	2.80	2.73	2.80	2.80	2.94%	95,500
Aug 21, 2026	2.68	2.73	2.68	2.72	2.72	-	76,300
Aug 20, 2026	2.68	2.73	2.68	2.72	2.72	1.12%	135,500
Aug 19, 2026	2.68	2.69	2.67	2.69	2.69	-0.37%	93,500
Aug 18, 2026	2.71	2.72	2.68	2.70	2.70	-0.37%	36,300
Aug 17, 2026	2.69	2.72	2.68	2.71	2.71	0.74%	45,600
Aug 14, 2026	2.70	2.70	2.68	2.69	2.69	-0.37%	55,100
Aug 13, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	24,000
Aug 12, 2026	2.74	2.74	2.71	2.74	2.74	-	31,000
Aug 11, 2026	2.73	2.74	2.65	2.74	2.74	0.37%	161,100
Aug 10, 2026	2.70	2.73	2.69	2.73	2.73	1.49%	52,400
Aug 7, 2026	2.70	2.70	2.67	2.69	2.69	-0.37%	93,700
Aug 6, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	54,700
Aug 5, 2026	2.66	2.73	2.66	2.72	2.72	2.26%	132,400
Aug 4, 2026	2.78	2.81	2.60	2.66	2.66	-4.32%	1,655,500
Aug 3, 2026	2.80	2.81	2.78	2.78	2.78	-0.71%	43,100
Jul 31, 2026	2.80	2.80	2.79	2.80	2.80	-	112,900
Jul 30, 2026	2.81	2.81	2.79	2.80	2.80	-1.06%	30,400
Jul 29, 2026	2.81	2.84	2.81	2.83	2.83	0.35%	62,000
Jul 28, 2026	2.78	2.82	2.75	2.82	2.82	1.44%	106,500
Jul 27, 2026	2.78	2.78	2.78	2.78	2.78	0.36%	39,900
Jul 24, 2026	2.77	2.77	2.75	2.77	2.77	-0.36%	77,200
Jul 23, 2026	2.77	2.78	2.76	2.78	2.78	-0.36%	46,200
Jul 22, 2026	2.78	2.79	2.76	2.79	2.79	-	33,600
Jul 21, 2026	2.79	2.79	2.77	2.79	2.79	-0.36%	16,400
Jul 20, 2026	2.78	2.80	2.78	2.80	2.80	1.08%	43,500
Jul 17, 2026	2.79	2.82	2.77	2.77	2.77	-0.72%	109,300
Jul 16, 2026	2.84	2.84	2.79	2.79	2.79	-1.76%	207,500
Jul 15, 2026	2.80	2.85	2.80	2.84	2.84	1.43%	80,300
Jul 14, 2026	2.80	2.85	2.80	2.80	2.80	0.36%	292,500
Jul 13, 2026	2.70	2.80	2.70	2.79	2.79	3.33%	355,300
Jul 10, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	46,300
Jul 9, 2026	2.70	2.72	2.68	2.72	2.72	-	88,400
Jul 8, 2026	2.72	2.72	2.70	2.72	2.72	-	78,200
Jul 7, 2026	2.74	2.75	2.72	2.72	2.72	-0.37%	94,300
Jul 6, 2026	2.72	2.75	2.70	2.73	2.73	0.37%	169,100
Jul 3, 2026	2.67	2.74	2.67	2.72	2.72	1.49%	213,900
Jul 2, 2026	2.65	2.68	2.65	2.68	2.68	0.37%	167,500
Jul 1, 2026	2.62	2.67	2.62	2.67	2.67	1.91%	107,500
Jun 30, 2026	2.63	2.65	2.61	2.62	2.62	0.77%	72,500
Jun 29, 2026	2.63	2.63	2.60	2.60	2.60	-2.26%	80,200
Jun 26, 2026	2.61	2.66	2.60	2.66	2.66	1.14%	81,700
Jun 25, 2026	2.66	2.66	2.63	2.63	2.63	-1.13%	24,300
Jun 24, 2026	2.65	2.66	2.64	2.66	2.66	-	52,700
Jun 23, 2026	2.69	2.69	2.66	2.66	2.66	-	79,600
Jun 22, 2026	2.67	2.70	2.66	2.66	2.66	0.38%	93,500
Jun 19, 2026	2.67	2.68	2.65	2.65	2.65	-0.75%	19,800