Skip to main content
Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
+0.050 (4.67%)
At close: Apr 28, 2026

Kimlun Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.121.061.121.124.67%182,200
Apr 27, 20261.101.101.071.071.07-2.73%444,600
Apr 24, 20261.081.101.071.101.101.85%329,200
Apr 23, 20261.061.101.051.081.081.89%274,100
Apr 22, 20261.051.071.021.061.060.95%366,600
Apr 21, 20261.021.051.011.051.053.96%276,800
Apr 20, 20261.051.051.011.011.01-3.81%380,100
Apr 17, 20260.991.050.991.051.056.60%666,200
Apr 16, 20260.950.990.950.990.993.68%419,400
Apr 15, 20260.950.970.950.950.951.06%157,300
Apr 14, 20260.940.960.940.940.94-332,800
Apr 13, 20260.960.960.930.940.94-2.08%629,400
Apr 10, 20260.950.970.950.960.961.59%368,200
Apr 9, 20260.940.970.940.950.951.07%337,900
Apr 8, 20260.940.950.940.940.941.63%1,043,700
Apr 7, 20260.940.940.910.920.92-1.60%1,266,600
Apr 6, 20260.920.940.920.940.942.19%38,200
Apr 3, 20260.940.960.920.920.92-4.69%760,400
Apr 2, 20260.960.960.950.960.960.52%745,500
Apr 1, 20260.960.970.950.960.96-323,100
Mar 31, 20260.950.960.950.960.962.69%373,200
Mar 30, 20260.990.990.930.930.93-6.53%896,000
Mar 27, 20261.001.010.991.001.00-0.50%532,600
Mar 26, 20261.031.031.001.001.00-2.91%353,600
Mar 25, 20261.051.051.021.031.03-0.96%150,400
Mar 24, 20261.101.101.011.041.04-5.45%405,400
Mar 19, 20261.111.111.091.101.10-1.79%226,000
Mar 18, 20261.111.121.101.121.120.90%189,600
Mar 17, 20261.131.131.111.111.11-0.89%285,200
Mar 16, 20261.121.131.121.121.12-1.75%274,800
Mar 13, 20261.141.141.141.141.14-0.87%111,800
Mar 12, 20261.141.151.141.151.15-169,400
Mar 11, 20261.161.161.151.151.15-53,400
Mar 10, 20261.151.171.141.151.151.77%244,300
Mar 9, 20261.201.201.131.131.13-5.04%335,200
Mar 6, 20261.171.201.171.191.19-0.83%461,500
Mar 5, 20261.211.221.191.201.20-0.83%314,100
Mar 4, 20261.261.261.211.211.21-3.97%243,700
Mar 3, 20261.281.281.251.261.26-0.79%90,300
Mar 2, 20261.261.271.241.271.27-172,400
Feb 27, 20261.351.351.271.271.27-2.31%673,700
Feb 26, 20261.281.301.271.301.302.36%329,000
Feb 25, 20261.271.281.251.271.27-0.78%374,000
Feb 24, 20261.271.281.271.281.28-73,200
Feb 23, 20261.271.281.261.281.28-133,200
Feb 20, 20261.281.281.271.281.28-39,500
Feb 19, 20261.271.301.261.281.28-89,000
Feb 16, 20261.251.281.251.281.28-1.54%13,500
Feb 13, 20261.281.301.281.301.300.78%56,100
Feb 12, 20261.261.301.251.291.291.57%412,300
Feb 11, 20261.291.291.271.271.270.79%306,600
Feb 10, 20261.291.321.261.261.26-2.33%466,500
Feb 9, 20261.261.291.261.291.293.20%287,700
Feb 6, 20261.261.271.241.251.25-1.57%132,100
Feb 5, 20261.281.281.261.271.27-2.31%116,400
Feb 4, 20261.291.301.271.301.30-29,900
Feb 3, 20261.281.321.271.301.30-1.52%165,900
Jan 30, 20261.311.321.291.321.320.76%155,500
Jan 29, 20261.321.321.301.311.31-0.76%89,400
Jan 28, 20261.361.361.321.321.32-2.94%284,800
Jan 27, 20261.371.391.351.361.361.49%176,100
Jan 26, 20261.341.351.331.341.34-38,000
Jan 23, 20261.371.391.341.341.34-2.19%47,200
Jan 22, 20261.361.371.361.371.371.48%37,000
Jan 21, 20261.331.351.331.351.351.50%32,200
Jan 20, 20261.321.351.321.331.330.76%54,600
Jan 19, 20261.371.371.311.321.32-2.94%240,300
Jan 16, 20261.341.391.341.361.360.74%68,700
Jan 15, 20261.341.351.341.351.35-35,000
Jan 14, 20261.351.351.341.351.35-27,200
Jan 13, 20261.391.391.351.351.35-3.57%119,000
Jan 12, 20261.361.401.361.401.402.94%524,800
Jan 9, 20261.361.361.361.361.36-35,900
Jan 8, 20261.341.361.341.361.361.49%99,800
Jan 7, 20261.341.351.341.341.34-9,100
Jan 6, 20261.351.351.331.341.34-0.74%34,700
Jan 5, 20261.301.351.301.351.352.27%205,200
Jan 2, 20261.311.331.311.321.320.76%179,800
Dec 31, 20251.311.321.311.311.31-0.76%105,100
Dec 30, 20251.281.321.281.321.32-69,400
Dec 29, 20251.321.321.321.321.32-62,300
Dec 26, 20251.251.341.251.321.324.76%395,400
Dec 24, 20251.281.281.241.261.263.28%300,900
Dec 23, 20251.231.231.221.221.22-71,900
Dec 22, 20251.231.231.221.221.22-0.81%14,100
Dec 19, 20251.231.251.221.231.23-0.81%326,800
Dec 18, 20251.221.241.221.241.241.64%80,700
Dec 17, 20251.231.241.221.221.22-0.81%155,800
Dec 16, 20251.251.251.231.231.23-3.15%190,300
Dec 15, 20251.241.271.231.271.272.42%84,600
Dec 12, 20251.221.281.221.241.240.81%281,600
Dec 11, 20251.231.241.221.231.23-143,100
Dec 10, 20251.241.251.231.231.23-1.60%146,400
Dec 9, 20251.261.261.251.251.25-0.79%66,200
Dec 8, 20251.271.271.251.261.26-23,200
Dec 5, 20251.271.271.261.261.26-0.79%125,600
Dec 4, 20251.281.291.261.271.27-0.78%325,900
Dec 3, 20251.291.311.281.281.28-0.78%77,300
Dec 2, 20251.291.301.291.291.290.78%48,100
Dec 1, 20251.291.331.281.281.28-0.78%182,700