Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Dec 4, 2025
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 125,600 |
| Dec 4, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 325,900 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 77,300 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 48,100 |
| Dec 1, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 182,700 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 545,000 |
| Nov 27, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 173,100 |
| Nov 26, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 332,300 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 86,700 |
| Nov 24, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | -1.48% | 866,200 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 807,900 |
| Nov 20, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 90,600 |
| Nov 19, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 192,800 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 1,213,800 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 96,100 |
| Nov 14, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 451,700 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 158,200 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 283,000 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 157,700 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 166,000 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 303,500 |
| Nov 6, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 933,200 |
| Nov 5, 2025 | 1.32 | 1.38 | 1.27 | 1.38 | 1.38 | 3.76% | 2,496,800 |
| Nov 4, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 1,194,900 |
| Nov 3, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 494,400 |
| Oct 31, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 879,900 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 617,400 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 38,600 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 231,100 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 312,500 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 356,200 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 315,800 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 86,100 |
| Oct 21, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 1,115,300 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 1,893,400 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 782,300 |
| Oct 15, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -1.39% | 944,800 |
| Oct 14, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 763,100 |
| Oct 13, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | -1.35% | 522,700 |
| Oct 10, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 347,100 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.68% | 700,600 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 504,800 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 2,199,500 |
| Oct 6, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 2.08% | 578,800 |
| Oct 3, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 452,800 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 859,500 |
| Oct 1, 2025 | 1.43 | 1.49 | 1.40 | 1.49 | 1.49 | 3.47% | 591,100 |
| Sep 30, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 466,900 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 1,370,600 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 1,009,000 |
| Sep 25, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 1,226,100 |
| Sep 24, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | - | 1,167,700 |
| Sep 23, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 2.78% | 2,258,200 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 602,900 |
| Sep 19, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 375,800 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 607,200 |
| Sep 17, 2025 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | 4.35% | 3,425,200 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 1,589,500 |
| Sep 11, 2025 | 1.30 | 1.43 | 1.28 | 1.42 | 1.42 | 10.94% | 3,068,600 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 406,800 |
| Sep 9, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 276,200 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 356,900 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 1,029,800 |
| Sep 3, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 658,700 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 487,400 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 834,800 |
| Aug 28, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 792,500 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,038,700 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 393,100 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 478,100 |
| Aug 22, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 410,600 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 412,900 |
| Aug 20, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 839,400 |
| Aug 19, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.65% | 2,248,100 |
| Aug 18, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 278,400 |
| Aug 15, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 138,300 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 184,200 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -2.36% | 70,500 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 230,400 |
| Aug 11, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 521,400 |
| Aug 8, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 201,100 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 588,900 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.18 | 1.19 | 1.19 | -7.03% | 2,548,900 |
| Aug 5, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 2,053,600 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 1,149,400 |
| Aug 1, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 1,625,600 |
| Jul 31, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 527,000 |
| Jul 30, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 504,500 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 607,900 |
| Jul 28, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 928,700 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 627,700 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 212,700 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 657,300 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 350,200 |
| Jul 21, 2025 | 1.31 | 1.37 | 1.26 | 1.36 | 1.36 | 3.82% | 2,464,500 |
| Jul 18, 2025 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 1,026,000 |
| Jul 17, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 341,900 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 531,100 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 986,900 |
| Jul 14, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 6.20% | 1,933,100 |