Canada markets close in 5 hours 4 minutes

Kim Loong Resources Berhad (5027.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.2000+0.0800 (+3.77%)
At close: 04:50PM MYT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242.15002.21002.15002.20002.2000595,000
Jun 27, 20242.12002.13002.12002.12002.120025,900
Jun 26, 20242.15002.15002.11002.11002.1100178,700
Jun 25, 20242.15002.15002.12002.12002.1200212,500
Jun 24, 20242.12002.14002.12002.14002.1400202,700
Jun 21, 20242.18002.18002.12002.12002.120075,900
Jun 20, 20242.14002.17002.13002.13002.130079,700
Jun 19, 20242.15002.18002.13002.14002.140056,600
Jun 18, 20242.12002.18002.12002.15002.150087,800
Jun 14, 20242.12002.13002.12002.12002.1200115,500
Jun 13, 20242.11002.13002.11002.12002.1200126,700
Jun 12, 20242.12002.13002.11002.11002.1100140,900
Jun 11, 20242.13002.14002.12002.12002.120086,000
Jun 10, 20242.14002.14002.12002.13002.1300120,600
Jun 07, 20242.12002.14002.12002.14002.140076,100
Jun 06, 20242.14002.15002.12002.12002.1200153,200
Jun 05, 20242.17002.17002.13002.14002.1400150,100
Jun 04, 20242.19002.19002.15002.17002.170067,800
May 31, 20242.20002.20002.17002.18002.1800193,400
May 30, 20242.18002.20002.18002.20002.200048,000
May 29, 20242.19002.20002.19002.20002.200098,700
May 28, 20242.20002.20002.18002.20002.200042,600
May 27, 20242.20002.20002.18002.20002.2000103,400
May 24, 20242.20002.22002.19002.20002.200097,600
May 23, 20242.22002.22002.20002.21002.2100123,200
May 21, 20242.25002.25002.22002.22002.220070,900
May 20, 20242.27002.27002.24002.24002.240049,100
May 17, 20242.24002.26002.24002.25002.2500116,300
May 16, 20242.24002.26002.23002.24002.2400182,900
May 15, 20242.22002.23002.21002.23002.2300124,300
May 14, 20242.22002.24002.21002.21002.2100173,500
May 13, 20242.20002.22002.20002.22002.220025,700
May 10, 20242.21002.22002.20002.20002.200083,800
May 09, 20242.20002.21002.19002.21002.210043,700
May 08, 20242.20002.21002.20002.20002.200091,500
May 07, 20242.22002.22002.19002.20002.2000106,400
May 06, 20242.21002.22002.20002.22002.220034,800
May 03, 20242.20002.22002.19002.22002.220087,500
May 02, 20242.22002.22002.20002.20002.200029,700
Apr 30, 20242.22002.22002.20002.22002.220055,400
Apr 29, 20242.26002.26002.20002.22002.2200261,600
Apr 26, 20242.26002.26002.22002.26002.2600105,700
Apr 25, 20242.27002.27002.25002.26002.260019,100
Apr 24, 20242.25002.29002.22002.27002.2700103,000
Apr 24, 20240.05 Dividend
Apr 23, 20242.28002.32002.28002.31002.2600214,300
Apr 22, 20242.28002.30002.27002.28002.2306216,000
Apr 19, 20242.29002.30002.27002.27002.2209302,400
Apr 18, 20242.27002.29002.27002.29002.2404114,300
Apr 17, 20242.25002.27002.24002.27002.220937,400
Apr 16, 20242.28002.29002.21002.24002.1915162,300
Apr 15, 20242.24002.29002.24002.29002.240489,100
Apr 12, 20242.25002.30002.24002.27002.2209256,900
Apr 09, 20242.19002.24002.19002.24002.1915313,200
Apr 08, 20242.20002.21002.19002.19002.1426230,600
Apr 05, 20242.20002.21002.19002.20002.1524289,600
Apr 04, 20242.19002.20002.19002.19002.1426170,100
Apr 03, 20242.20002.20002.18002.19002.1426228,200
Apr 02, 20242.18002.19002.18002.19002.1426176,900
Apr 01, 20242.17002.19002.16002.17002.1230212,100
Mar 29, 20242.18002.18002.17002.17002.1230183,400
Mar 27, 20242.17002.18002.12002.18002.1328592,600
Mar 26, 20242.17002.19002.15002.17002.1230242,800
Mar 25, 20242.17002.19002.16002.17002.1230232,500
Mar 22, 20242.16002.19002.16002.18002.132861,700
Mar 21, 20242.18002.18002.15002.15002.1035215,800
Mar 20, 20242.17002.18002.17002.17002.123070,300
Mar 19, 20242.16002.18002.15002.18002.132879,200
Mar 18, 20242.20002.20002.16002.16002.113236,800
Mar 15, 20242.20002.20002.17002.17002.123080,500
Mar 14, 20242.18002.19002.17002.19002.142658,900
Mar 13, 20242.19002.22002.19002.19002.1426200,100
Mar 12, 20242.19002.21002.18002.19002.1426108,200
Mar 11, 20242.18002.21002.18002.19002.1426253,400
Mar 08, 20242.19002.19002.17002.18002.132892,800
Mar 07, 20242.15002.19002.14002.19002.1426178,200
Mar 06, 20242.14002.15002.12002.15002.103572,500
Mar 05, 20242.19002.19002.13002.14002.093750,600
Mar 04, 20242.13002.15002.13002.14002.0937136,100
Mar 01, 20242.14002.14002.13002.13002.083988,800
Feb 29, 20242.14002.15002.14002.14002.0937125,200
Feb 28, 20242.17002.17002.15002.15002.103571,900
Feb 27, 20242.17002.18002.16002.18002.132843,200
Feb 26, 20242.17002.17002.15002.17002.1230226,400
Feb 23, 20242.18002.20002.17002.17002.1230257,900
Feb 22, 20242.19002.19002.17002.18002.1328176,900
Feb 21, 20242.18002.20002.18002.19002.142661,800
Feb 20, 20242.19002.20002.19002.19002.142661,900
Feb 19, 20242.19002.20002.17002.19002.1426186,700
Feb 16, 20242.15002.19002.15002.19002.1426226,600
Feb 15, 20242.13002.19002.13002.15002.1035119,900
Feb 14, 20242.15002.15002.13002.13002.0839119,000
Feb 13, 20242.16002.16002.13002.15002.1035102,900
Feb 09, 20242.18002.18002.15002.16002.113270,700
Feb 08, 20242.13002.16002.13002.15002.1035292,600
Feb 07, 20242.11002.12002.10002.11002.064335,400
Feb 06, 20242.12002.13002.11002.11002.064322,600
Feb 05, 20242.10002.20002.09002.12002.0741663,400
Feb 02, 20242.04002.09002.04002.09002.0448211,300
Jan 31, 20242.12002.12002.03002.04001.9958648,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...