KLSE:KMLOONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.38	2.38	2.37	2.38	2.38	-	57,300
Dec 4, 2025	2.37	2.39	2.37	2.38	2.38	-0.42%	64,900
Dec 3, 2025	2.38	2.39	2.37	2.39	2.39	0.42%	213,600
Dec 2, 2025	2.37	2.38	2.37	2.38	2.38	0.42%	39,700
Dec 1, 2025	2.36	2.38	2.36	2.37	2.37	0.42%	52,500
Nov 28, 2025	2.37	2.38	2.36	2.36	2.36	-1.67%	107,700
Nov 27, 2025	2.38	2.40	2.37	2.40	2.40	0.42%	144,500
Nov 26, 2025	2.38	2.39	2.38	2.39	2.39	0.42%	28,700
Nov 25, 2025	2.38	2.38	2.37	2.38	2.38	-0.83%	124,100
Nov 24, 2025	2.43	2.43	2.39	2.40	2.40	-	78,000
Nov 21, 2025	2.42	2.42	2.38	2.40	2.40	-1.23%	157,700
Nov 20, 2025	2.43	2.45	2.42	2.43	2.43	0.41%	263,900
Nov 19, 2025	2.35	2.42	2.34	2.42	2.42	2.98%	532,900
Nov 18, 2025	2.34	2.35	2.33	2.35	2.35	0.86%	67,700
Nov 17, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	98,000
Nov 14, 2025	2.33	2.35	2.33	2.35	2.35	0.43%	35,900
Nov 13, 2025	2.34	2.35	2.34	2.34	2.34	-0.43%	119,000
Nov 12, 2025	2.35	2.35	2.34	2.35	2.35	0.43%	81,500
Nov 11, 2025	2.33	2.35	2.33	2.34	2.34	0.43%	57,600
Nov 10, 2025	2.35	2.35	2.32	2.33	2.33	-0.85%	236,000
Nov 7, 2025	2.36	2.36	2.33	2.35	2.35	-0.42%	21,000
Nov 6, 2025	2.33	2.36	2.33	2.36	2.36	1.29%	38,900
Nov 5, 2025	2.33	2.36	2.32	2.33	2.33	-	133,100
Nov 4, 2025	2.32	2.34	2.31	2.33	2.33	-	98,000
Nov 3, 2025	2.34	2.34	2.32	2.33	2.33	0.43%	132,700
Oct 31, 2025	2.32	2.34	2.32	2.32	2.32	0.43%	60,500
Oct 30, 2025	2.31	2.34	2.31	2.31	2.31	-0.43%	35,100
Oct 29, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	9,500
Oct 28, 2025	2.34	2.35	2.30	2.31	2.31	-0.43%	275,900
Oct 27, 2025	2.33	2.33	2.32	2.32	2.32	-0.43%	73,300
Oct 24, 2025	2.34	2.34	2.30	2.33	2.33	-	145,400
Oct 23, 2025	2.33	2.33	2.32	2.33	2.33	-	127,700
Oct 22, 2025	2.35	2.35	2.32	2.33	2.33	-2.51%	118,700
Oct 21, 2025	2.37	2.40	2.36	2.39	2.34	1.27%	126,400
Oct 17, 2025	2.39	2.40	2.35	2.36	2.31	-1.26%	249,100
Oct 16, 2025	2.39	2.39	2.38	2.39	2.34	-	195,500
Oct 15, 2025	2.39	2.40	2.38	2.39	2.34	-	128,800
Oct 14, 2025	2.38	2.40	2.37	2.39	2.34	-	264,100
Oct 13, 2025	2.38	2.39	2.36	2.39	2.34	-0.42%	275,200
Oct 10, 2025	2.40	2.40	2.39	2.40	2.35	-	256,700
Oct 9, 2025	2.37	2.40	2.37	2.40	2.35	0.84%	158,700
Oct 8, 2025	2.38	2.38	2.37	2.38	2.33	-	107,600
Oct 7, 2025	2.38	2.38	2.36	2.38	2.33	-	147,800
Oct 6, 2025	2.38	2.40	2.37	2.38	2.33	-	213,500
Oct 3, 2025	2.37	2.38	2.35	2.38	2.33	0.85%	138,300
Oct 2, 2025	2.35	2.36	2.35	2.36	2.31	0.43%	111,300
Oct 1, 2025	2.35	2.36	2.34	2.35	2.30	-0.42%	276,400
Sep 30, 2025	2.35	2.37	2.34	2.36	2.31	1.29%	334,000
Sep 29, 2025	2.34	2.34	2.33	2.33	2.28	-0.43%	138,100
Sep 26, 2025	2.32	2.35	2.32	2.34	2.29	0.86%	226,400