KYM Holdings Bhd (KLSE:KYM)
Malaysia · Delayed Price · Currency is MYR 0.2800
+0.0100 (3.70%)
At close: Jan 29, 2026
KYM Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 36,000 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 55,700 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 30,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 4,100 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 12,000 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 15,100 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,600 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 2,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.29% | 100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,500 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 9,000 |
| Dec 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.64% | 50,600 |
| Dec 26, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 55,200 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 700 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -12.50% | 8,400 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.29% | 100 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,200 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 25,200 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 14.29% | 5,500 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 23,800 |
| Nov 10, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | -10.71% | 1,700 |
| Nov 7, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 1,100 |
| Nov 3, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | - | 20,200 |
| Oct 31, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 400 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 44,900 |
| Oct 24, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | -1.75% | 16,900 |
| Oct 16, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 12,300 |
| Oct 13, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 16,500 |
| Oct 10, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 36,800 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 92,600 |
| Oct 8, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 200 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 15,200 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 80,600 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 16,100 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,000 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -10.34% | 63,000 |
| Sep 26, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | - | 20,100 |
| Sep 25, 2025 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | - | 41,500 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 100 |
| Sep 23, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 11,100 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | - | 54,300 |
| Sep 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 1,100 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | 4.00% | 71,800 |