Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia
· Delayed Price · Currency is MYR 1.190
-0.010 (-0.83%)
At close: Mar 6, 2026
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 461,500 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 314,100 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 243,700 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 90,300 |
| Mar 2, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | - | 172,400 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 673,700 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 329,000 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 374,000 |
| Feb 24, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 73,200 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 133,200 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 39,500 |
| Feb 19, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | - | 89,000 |
| Feb 16, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -1.54% | 13,500 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 56,100 |
| Feb 12, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 412,300 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 306,600 |
| Feb 10, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 466,500 |
| Feb 9, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 287,700 |
| Feb 6, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 132,100 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -2.31% | 116,400 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 29,900 |
| Feb 3, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 165,900 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 155,500 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 89,400 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 284,800 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 176,100 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 38,000 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 47,200 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 37,000 |
| Jan 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 32,200 |
| Jan 20, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 54,600 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 240,300 |
| Jan 16, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 68,700 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 35,000 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 27,200 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 119,000 |
| Jan 12, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 524,800 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 35,900 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 99,800 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 9,100 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 34,700 |
| Jan 5, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 205,200 |
| Jan 2, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 179,800 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 105,100 |
| Dec 30, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 69,400 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 62,300 |
| Dec 26, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 395,400 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 3.28% | 300,900 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 71,900 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 14,100 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 326,800 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 80,700 |
| Dec 17, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 155,800 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 190,300 |
| Dec 15, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 84,600 |
| Dec 12, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 281,600 |
| Dec 11, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 143,100 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 146,400 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 66,200 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 23,200 |
| 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 |