Kimlun Corporation Berhad (KLSE:KIMLUN)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Dec 4, 2025
Kimlun Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.68% | 700,600 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 504,800 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 2,199,500 |
| Oct 6, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 2.08% | 578,800 |
| Oct 3, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 452,800 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 859,500 |
| Oct 1, 2025 | 1.43 | 1.49 | 1.40 | 1.49 | 1.49 | 3.47% | 591,100 |
| Sep 30, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 466,900 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 1,370,600 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 1,009,000 |