Skip to main content
Kim Loong Resources Berhad (KLSE:KMLOONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.410
+0.050 (2.12%)
At close: Mar 9, 2026

KLSE:KMLOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.362.412.362.412.412.12%707,500
Mar 6, 20262.352.362.342.362.360.43%82,900
Mar 5, 20262.352.352.352.352.35-30,300
Mar 4, 20262.382.382.352.352.35-1.26%75,900
Mar 3, 20262.382.382.352.382.380.42%257,000
Mar 2, 20262.392.392.362.372.37-0.84%143,400
Feb 27, 20262.382.392.382.392.39-101,600
Feb 26, 20262.392.392.382.392.39-76,800
Feb 25, 20262.382.392.382.392.390.42%36,600
Feb 24, 20262.392.392.382.382.38-0.42%60,700
Feb 23, 20262.392.402.382.392.39-0.42%41,000
Feb 20, 20262.382.402.382.402.401.27%78,600
Feb 19, 20262.372.392.372.372.37-0.42%75,400
Feb 16, 20262.372.382.372.382.380.42%21,200
Feb 13, 20262.372.392.372.372.37-0.42%113,500
Feb 12, 20262.382.382.372.382.380.42%42,300
Feb 11, 20262.382.392.372.372.37-0.42%103,200
Feb 10, 20262.372.392.372.382.380.42%112,900
Feb 9, 20262.372.372.372.372.37-0.42%55,400
Feb 6, 20262.372.392.372.382.38-135,200
Feb 5, 20262.402.402.372.382.38-0.83%118,000
Feb 4, 20262.382.402.372.402.400.42%36,900
Feb 3, 20262.402.402.382.392.39-0.42%140,700
Jan 30, 20262.392.412.392.402.40-73,000
Jan 29, 20262.392.402.382.402.40-200,700
Jan 28, 20262.402.412.402.402.40-0.41%69,900
Jan 27, 20262.402.412.392.412.410.42%157,500
Jan 26, 20262.392.402.372.402.40-0.41%169,500
Jan 23, 20262.382.412.362.412.41-66,800
Jan 22, 20262.402.412.392.412.411.69%134,300
Jan 21, 20262.352.392.352.372.37-75,700
Jan 20, 20262.392.392.362.372.37-0.84%23,400
Jan 19, 20262.412.422.352.392.39-0.42%64,500
Jan 16, 20262.402.442.382.402.37-253,800
Jan 15, 20262.452.452.392.402.37-0.41%141,000
Jan 14, 20262.432.442.412.412.38-1.63%60,600
Jan 13, 20262.442.452.422.452.420.41%156,400
Jan 12, 20262.432.442.402.442.410.41%187,700
Jan 9, 20262.412.432.412.432.401.67%169,800
Jan 8, 20262.392.412.392.392.36-157,600
Jan 7, 20262.382.402.382.392.360.42%9,400
Jan 6, 20262.382.402.372.382.35-124,100
Jan 5, 20262.362.382.362.382.350.85%246,500
Jan 2, 20262.352.362.352.362.330.43%153,400
Dec 31, 20252.362.362.352.352.32-125,800
Dec 30, 20252.382.382.352.352.32-2.49%707,600
Dec 29, 20252.422.422.402.412.380.42%57,700
Dec 26, 20252.422.422.402.402.37-0.41%51,400
Dec 24, 20252.402.412.382.412.380.42%204,500
Dec 23, 20252.412.412.382.402.370.42%29,800
Dec 22, 20252.382.412.382.392.360.42%97,200
Dec 19, 20252.382.382.382.382.35-64,000
Dec 18, 20252.382.382.382.382.35-25,000
Dec 17, 20252.392.392.372.382.35-0.42%38,200
Dec 16, 20252.382.392.372.392.360.84%52,600
Dec 15, 20252.382.382.372.372.34-199,100
Dec 12, 20252.382.382.372.372.34-0.42%155,600
Dec 11, 20252.372.382.372.382.35-30,500
Dec 10, 20252.372.402.372.382.35-68,200
Dec 9, 20252.392.392.372.382.35-0.42%22,900
Dec 8, 20252.372.392.372.392.360.42%41,200
Dec 5, 20252.382.382.372.382.35-57,300
Dec 4, 20252.372.392.372.382.35-0.42%64,900
Dec 3, 20252.382.392.372.392.360.42%213,600
Dec 2, 20252.372.382.372.382.350.42%39,700
Dec 1, 20252.362.382.362.372.340.42%52,500
Nov 28, 20252.372.382.362.362.33-1.67%107,700
Nov 27, 20252.382.402.372.402.370.42%144,500
Nov 26, 20252.382.392.382.392.360.42%28,700
Nov 25, 20252.382.382.372.382.35-0.83%124,100
Nov 24, 20252.432.432.392.402.37-78,000
Nov 21, 20252.422.422.382.402.37-1.23%157,700
Nov 20, 20252.432.452.422.432.400.41%263,900
Nov 19, 20252.352.422.342.422.392.98%532,900
Nov 18, 20252.342.352.332.352.320.86%67,700
Nov 17, 20252.352.352.332.332.30-0.85%98,000
Nov 14, 20252.332.352.332.352.320.43%35,900
Nov 13, 20252.342.352.342.342.31-0.43%119,000
Nov 12, 20252.352.352.342.352.320.43%81,500
Nov 11, 20252.332.352.332.342.310.43%57,600
Nov 10, 20252.352.352.322.332.30-0.85%236,000
Nov 7, 20252.362.362.332.352.32-0.42%21,000
Nov 6, 20252.332.362.332.362.331.29%38,900
Nov 5, 20252.332.362.322.332.30-133,100
Nov 4, 20252.322.342.312.332.30-98,000
Nov 3, 20252.342.342.322.332.300.43%132,700
Oct 31, 20252.322.342.322.322.290.43%60,500
Oct 30, 20252.312.342.312.312.28-0.43%35,100
Oct 29, 20252.312.332.312.322.290.43%9,500
Oct 28, 20252.342.352.302.312.28-0.43%275,900
Oct 27, 20252.332.332.322.322.29-0.43%73,300
Oct 24, 20252.342.342.302.332.30-145,400
Oct 23, 20252.332.332.322.332.30-127,700
Oct 22, 20252.352.352.322.332.30-2.51%118,700
Oct 21, 20252.372.402.362.392.311.27%126,400
Oct 17, 20252.392.402.352.362.28-1.26%249,100
Oct 16, 20252.392.392.382.392.31-195,500
Oct 15, 20252.392.402.382.392.31-128,800
Oct 14, 20252.382.402.372.392.31-264,100
Oct 13, 20252.382.392.362.392.31-0.42%275,200