Skip to main content
Kim Loong Resources Berhad (KLSE:KMLOONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.550
+0.010 (0.39%)
At close: Apr 28, 2026

KLSE:KMLOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.542.572.532.542.54-205,500
Apr 24, 20262.552.562.542.542.54-0.78%79,700
Apr 23, 20262.612.612.542.562.56-4.12%446,400
Apr 22, 20262.662.682.652.672.610.38%129,100
Apr 21, 20262.622.672.612.662.60-35,300
Apr 20, 20262.642.662.632.662.600.76%101,000
Apr 17, 20262.632.652.602.642.580.38%109,000
Apr 16, 20262.612.632.612.632.570.77%62,400
Apr 15, 20262.632.632.612.612.55-0.76%79,600
Apr 14, 20262.622.642.602.632.57-0.75%78,200
Apr 13, 20262.582.652.552.652.592.71%153,100
Apr 10, 20262.582.582.562.582.520.78%126,800
Apr 9, 20262.582.582.562.562.50-98,100
Apr 8, 20262.612.612.532.562.50-2.29%186,600
Apr 7, 20262.682.682.522.622.56-2.24%303,100
Apr 6, 20262.682.682.642.682.62-117,000
Apr 3, 20262.572.692.572.682.624.69%244,100
Apr 2, 20262.522.572.512.562.501.59%259,200
Apr 1, 20262.522.532.502.522.46-118,700
Mar 31, 20262.512.522.482.522.460.40%219,800
Mar 30, 20262.492.522.492.512.450.80%231,200
Mar 27, 20262.482.522.482.492.430.40%180,500
Mar 26, 20262.482.482.472.482.42-59,800
Mar 25, 20262.502.522.452.482.42-0.80%82,000
Mar 24, 20262.472.502.462.502.441.21%99,800
Mar 19, 20262.442.472.442.472.410.82%48,500
Mar 18, 20262.452.452.442.452.39-40,900
Mar 17, 20262.442.462.442.452.390.41%81,600
Mar 16, 20262.442.452.442.442.39-30,000
Mar 13, 20262.452.452.432.442.39-0.81%64,600
Mar 12, 20262.412.462.412.462.401.65%121,600
Mar 11, 20262.422.422.402.422.37-56,700
Mar 10, 20262.412.422.362.422.370.41%210,400
Mar 9, 20262.362.412.362.412.362.12%707,500
Mar 6, 20262.352.362.342.362.310.43%82,900
Mar 5, 20262.352.352.352.352.30-30,300
Mar 4, 20262.382.382.352.352.30-1.26%75,900
Mar 3, 20262.382.382.352.382.330.42%257,000
Mar 2, 20262.392.392.362.372.32-0.84%143,400
Feb 27, 20262.382.392.382.392.34-101,600
Feb 26, 20262.392.392.382.392.34-76,800
Feb 25, 20262.382.392.382.392.340.42%36,600
Feb 24, 20262.392.392.382.382.33-0.42%60,700
Feb 23, 20262.392.402.382.392.34-0.42%41,000
Feb 20, 20262.382.402.382.402.351.27%78,600
Feb 19, 20262.372.392.372.372.32-0.42%75,400
Feb 16, 20262.372.382.372.382.330.42%21,200
Feb 13, 20262.372.392.372.372.32-0.42%113,500
Feb 12, 20262.382.382.372.382.330.42%42,300
Feb 11, 20262.382.392.372.372.32-0.42%103,200
Feb 10, 20262.372.392.372.382.330.42%112,900
Feb 9, 20262.372.372.372.372.32-0.42%55,400
Feb 6, 20262.372.392.372.382.33-135,200
Feb 5, 20262.402.402.372.382.33-0.83%118,000
Feb 4, 20262.382.402.372.402.350.42%36,900
Feb 3, 20262.402.402.382.392.34-0.42%140,700
Jan 30, 20262.392.412.392.402.35-73,000
Jan 29, 20262.392.402.382.402.35-200,700
Jan 28, 20262.402.412.402.402.35-0.41%69,900
Jan 27, 20262.402.412.392.412.360.42%157,500
Jan 26, 20262.392.402.372.402.35-0.41%169,500
Jan 23, 20262.382.412.362.412.36-66,800
Jan 22, 20262.402.412.392.412.361.69%134,300
Jan 21, 20262.352.392.352.372.32-75,700
Jan 20, 20262.392.392.362.372.32-0.84%23,400
Jan 19, 20262.412.422.352.392.34-0.42%64,500
Jan 16, 20262.402.442.382.402.32-253,800
Jan 15, 20262.452.452.392.402.32-0.41%141,000
Jan 14, 20262.432.442.412.412.33-1.63%60,600
Jan 13, 20262.442.452.422.452.370.41%156,400
Jan 12, 20262.432.442.402.442.360.41%187,700
Jan 9, 20262.412.432.412.432.351.67%169,800
Jan 8, 20262.392.412.392.392.31-157,600
Jan 7, 20262.382.402.382.392.310.42%9,400
Jan 6, 20262.382.402.372.382.30-124,100
Jan 5, 20262.362.382.362.382.300.85%246,500
Jan 2, 20262.352.362.352.362.280.43%153,400
Dec 31, 20252.362.362.352.352.27-125,800
Dec 30, 20252.382.382.352.352.27-2.49%707,600
Dec 29, 20252.422.422.402.412.330.42%57,700
Dec 26, 20252.422.422.402.402.32-0.41%51,400
Dec 24, 20252.402.412.382.412.330.42%204,500
Dec 23, 20252.412.412.382.402.320.42%29,800
Dec 22, 20252.382.412.382.392.310.42%97,200
Dec 19, 20252.382.382.382.382.30-64,000
Dec 18, 20252.382.382.382.382.30-25,000
Dec 17, 20252.392.392.372.382.30-0.42%38,200
Dec 16, 20252.382.392.372.392.310.84%52,600
Dec 15, 20252.382.382.372.372.29-199,100
Dec 12, 20252.382.382.372.372.29-0.42%155,600
Dec 11, 20252.372.382.372.382.30-30,500
Dec 10, 20252.372.402.372.382.30-68,200
Dec 9, 20252.392.392.372.382.30-0.42%22,900
Dec 8, 20252.372.392.372.392.310.42%41,200
Dec 5, 20252.382.382.372.382.30-57,300
Dec 4, 20252.372.392.372.382.30-0.42%64,900
Dec 3, 20252.382.392.372.392.310.42%213,600
Dec 2, 20252.372.382.372.382.300.42%39,700
Dec 1, 20252.362.382.362.372.290.42%52,500
Nov 28, 20252.372.382.362.362.28-1.67%107,700