Skip to main content
Kim Loong Resources Berhad (KLSE:KMLOONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.380
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:KMLOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.382.372.382.38-57,300
Dec 4, 20252.372.392.372.382.38-0.42%64,900
Dec 3, 20252.382.392.372.392.390.42%213,600
Dec 2, 20252.372.382.372.382.380.42%39,700
Dec 1, 20252.362.382.362.372.370.42%52,500
Nov 28, 20252.372.382.362.362.36-1.67%107,700
Nov 27, 20252.382.402.372.402.400.42%144,500
Nov 26, 20252.382.392.382.392.390.42%28,700
Nov 25, 20252.382.382.372.382.38-0.83%124,100
Nov 24, 20252.432.432.392.402.40-78,000
Nov 21, 20252.422.422.382.402.40-1.23%157,700
Nov 20, 20252.432.452.422.432.430.41%263,900
Nov 19, 20252.352.422.342.422.422.98%532,900
Nov 18, 20252.342.352.332.352.350.86%67,700
Nov 17, 20252.352.352.332.332.33-0.85%98,000
Nov 14, 20252.332.352.332.352.350.43%35,900
Nov 13, 20252.342.352.342.342.34-0.43%119,000
Nov 12, 20252.352.352.342.352.350.43%81,500
Nov 11, 20252.332.352.332.342.340.43%57,600
Nov 10, 20252.352.352.322.332.33-0.85%236,000
Nov 7, 20252.362.362.332.352.35-0.42%21,000
Nov 6, 20252.332.362.332.362.361.29%38,900
Nov 5, 20252.332.362.322.332.33-133,100
Nov 4, 20252.322.342.312.332.33-98,000
Nov 3, 20252.342.342.322.332.330.43%132,700
Oct 31, 20252.322.342.322.322.320.43%60,500
Oct 30, 20252.312.342.312.312.31-0.43%35,100
Oct 29, 20252.312.332.312.322.320.43%9,500
Oct 28, 20252.342.352.302.312.31-0.43%275,900
Oct 27, 20252.332.332.322.322.32-0.43%73,300
Oct 24, 20252.342.342.302.332.33-145,400
Oct 23, 20252.332.332.322.332.33-127,700
Oct 22, 20252.352.352.322.332.33-2.51%118,700
Oct 21, 20252.372.402.362.392.341.27%126,400
Oct 17, 20252.392.402.352.362.31-1.26%249,100
Oct 16, 20252.392.392.382.392.34-195,500
Oct 15, 20252.392.402.382.392.34-128,800
Oct 14, 20252.382.402.372.392.34-264,100
Oct 13, 20252.382.392.362.392.34-0.42%275,200
Oct 10, 20252.402.402.392.402.35-256,700
Oct 9, 20252.372.402.372.402.350.84%158,700
Oct 8, 20252.382.382.372.382.33-107,600
Oct 7, 20252.382.382.362.382.33-147,800
Oct 6, 20252.382.402.372.382.33-213,500
Oct 3, 20252.372.382.352.382.330.85%138,300
Oct 2, 20252.352.362.352.362.310.43%111,300
Oct 1, 20252.352.362.342.352.30-0.42%276,400
Sep 30, 20252.352.372.342.362.311.29%334,000
Sep 29, 20252.342.342.332.332.28-0.43%138,100
Sep 26, 20252.322.352.322.342.290.86%226,400
Sep 25, 20252.332.342.312.322.27-132,500
Sep 24, 20252.312.322.302.322.270.43%55,300
Sep 23, 20252.302.312.292.312.260.87%100,500
Sep 22, 20252.302.302.282.292.240.88%45,700
Sep 19, 20252.292.302.272.272.22-0.87%163,800
Sep 18, 20252.282.292.282.292.240.44%27,800
Sep 17, 20252.292.292.282.282.23-0.44%16,300
Sep 12, 20252.272.292.272.292.240.88%39,000
Sep 11, 20252.272.282.272.272.22-27,500
Sep 10, 20252.262.272.252.272.220.44%96,700
Sep 9, 20252.282.282.262.262.21-0.44%272,000
Sep 8, 20252.282.302.272.272.22-1.30%109,400
Sep 4, 20252.282.302.272.302.250.88%76,400
Sep 3, 20252.312.312.272.282.230.44%49,800
Sep 2, 20252.302.302.272.272.22-1.30%141,100
Aug 29, 20252.292.302.282.302.250.88%36,400
Aug 28, 20252.302.302.282.282.23-0.44%55,700
Aug 27, 20252.292.302.292.292.240.44%18,800
Aug 26, 20252.312.312.282.282.23-0.87%105,400
Aug 25, 20252.302.312.302.302.25-33,100
Aug 22, 20252.322.322.302.302.25-0.86%85,400
Aug 21, 20252.322.322.312.322.270.87%13,000
Aug 20, 20252.322.322.302.302.25-0.86%113,300
Aug 19, 20252.322.332.312.322.27-0.43%41,200
Aug 18, 20252.332.332.322.332.280.43%42,800
Aug 15, 20252.322.322.312.322.27-0.43%33,100
Aug 14, 20252.322.332.302.332.28-57,500
Aug 13, 20252.332.332.302.332.281.75%64,800
Aug 12, 20252.282.332.272.292.24-73,300
Aug 11, 20252.302.302.292.292.240.44%23,300
Aug 8, 20252.252.282.252.282.231.79%39,600
Aug 7, 20252.332.332.242.242.19-1.32%431,300
Aug 6, 20252.272.272.252.272.22-185,300
Aug 5, 20252.302.302.272.272.22-1.30%175,600
Aug 4, 20252.332.332.302.302.25-1.71%319,500
Aug 1, 20252.332.342.322.342.29-0.43%43,000
Jul 31, 20252.322.352.322.352.300.43%26,400
Jul 30, 20252.332.342.322.342.290.43%125,200
Jul 29, 20252.342.352.332.332.28-0.85%241,700
Jul 28, 20252.362.362.342.352.30-0.42%168,900
Jul 25, 20252.362.372.362.362.31-38,600
Jul 24, 20252.362.362.342.362.310.43%37,100
Jul 23, 20252.362.362.342.352.30-414,200
Jul 22, 20252.352.372.352.352.30-52,400
Jul 21, 20252.372.382.352.352.30-0.84%49,400
Jul 18, 20252.362.372.362.372.320.42%47,200
Jul 17, 20252.362.372.352.362.31-34,300
Jul 16, 20252.362.372.352.362.31-0.42%124,500
Jul 15, 20252.362.372.362.372.320.85%204,400
Jul 14, 20252.312.362.312.352.301.73%163,300