KYM Holdings Bhd (KLSE:KYM)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0150 (6.52%)
At close: Apr 23, 2026
KYM Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 27,100 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 35,800 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 23,600 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 102,300 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,800 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 5,500 |
| Apr 7, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 9.30% | 111,500 |
| Apr 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 100 |
| Apr 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 39,900 |
| Mar 31, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 27,300 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 19,100 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 20,600 |
| Mar 26, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 20,200 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 14,100 |
| Mar 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.51% | 15,400 |
| Mar 18, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 10,500 |
| Mar 17, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -2.17% | 10,500 |
| Mar 13, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -2.13% | 400 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 200 |
| Mar 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 56,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.51% | 25,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 6,700 |
| Mar 2, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 17,400 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -10.64% | 334,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 39,900 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 5,400 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.04% | 270,800 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.26% | 5,000 |
| Feb 20, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 66,800 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 163,300 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 96,000 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 308,300 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -11.11% | 4,518,200 |
| Feb 11, 2026 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 10.53% | 2,509,600 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 800 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 500 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 17.65% | 600 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 43,000 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 10,100 |
| Jan 29, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 6,500 |
| 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 |