Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Kim Loong Resources Berhad (5027.KL)

2.2000
-0.1200
(-5.17%)
As of 3:53:42 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.30002.30002.20002.20002.2000170,000
Apr 24, 2025 0.05 Dividend
Apr 23, 20252.31002.32002.30002.32002.270090,900
Apr 22, 20252.30002.31002.30002.31002.260253,600
Apr 21, 20252.30002.34002.30002.30002.2504121,000
Apr 18, 20252.28002.30002.27002.30002.250493,900
Apr 17, 20252.28002.29002.27002.29002.240620,700
Apr 16, 20252.26002.29002.26002.27002.221136,800
Apr 15, 20252.27002.30002.27002.28002.230968,900
Apr 14, 20252.25002.29002.25002.29002.240655,600
Apr 11, 20252.19002.23002.18002.23002.1819101,400
Apr 10, 20252.15002.24002.15002.20002.1526119,400
Apr 9, 20252.20002.20002.13002.13002.0841318,200
Apr 8, 20252.20002.23002.20002.20002.152699,500
Apr 7, 20252.24002.25002.12002.20002.1526649,700
Apr 4, 20252.27002.27002.23002.26002.2113111,100
Apr 3, 20252.27002.28002.25002.26002.2113124,400
Apr 2, 20252.28002.29002.26002.26002.2113104,400
Mar 28, 20252.27002.29002.27002.28002.2309159,600
Mar 27, 20252.29002.30002.25002.26002.2113332,700
Mar 26, 20252.31002.32002.30002.31002.260231,700
Mar 25, 20252.28002.31002.28002.31002.2602124,400
Mar 24, 20252.28002.28002.25002.28002.230961,300
Mar 21, 20252.25002.28002.24002.28002.230991,400
Mar 20, 20252.26002.28002.23002.26002.2113142,700
Mar 19, 20252.28002.28002.24002.26002.2113126,600
Mar 17, 20252.24002.28002.22002.27002.2211112,200
Mar 14, 20252.23002.24002.21002.24002.1917133,600
Mar 13, 20252.20002.24002.20002.24002.1917331,000
Mar 12, 20252.23002.23002.20002.20002.1526247,800
Mar 11, 20252.29002.29002.22002.22002.1722135,800
Mar 10, 20252.25002.29002.24002.29002.2406126,600
Mar 7, 20252.26002.26002.25002.25002.2015199,100
Mar 6, 20252.29002.29002.27002.28002.2309206,800
Mar 5, 20252.29002.35002.28002.29002.2406153,200
Mar 4, 20252.32002.32002.25002.28002.2309225,100
Mar 3, 20252.36002.36002.33002.33002.2798119,000
Feb 28, 20252.37002.37002.34002.36002.3091173,300
Feb 27, 20252.39002.39002.36002.37002.318953,700
Feb 26, 20252.38002.38002.37002.37002.318975,400
Feb 25, 20252.40002.40002.38002.38002.328772,500
Feb 24, 20252.36002.37002.35002.37002.31898,300
Feb 21, 20252.38002.38002.38002.38002.328735,400
Feb 20, 20252.39002.39002.37002.38002.3287103,600
Feb 19, 20252.39002.40002.38002.38002.328762,500
Feb 18, 20252.39002.39002.38002.39002.338536,200
Feb 17, 20252.38002.39002.38002.38002.328741,200
Feb 14, 20252.40002.40002.38002.38002.328721,300
Feb 13, 20252.38002.40002.38002.39002.338593,500
Feb 12, 20252.36002.38002.36002.38002.3287109,200
Feb 10, 20252.38002.39002.32002.35002.2994334,000
Feb 7, 20252.40002.41002.34002.37002.3189629,600
Feb 6, 20252.45002.45002.37002.40002.3483233,800
Feb 5, 20252.40002.45002.40002.41002.3581114,000
Feb 4, 20252.38002.40002.38002.40002.348361,700
Feb 3, 20252.36002.38002.36002.38002.328724,700
Jan 31, 20252.37002.37002.36002.37002.318921,200
Jan 28, 20252.34002.36002.34002.34002.289673,100
Jan 27, 20252.36002.36002.34002.34002.289635,800
Jan 24, 20252.34002.36002.34002.36002.309117,800
Jan 23, 20252.38002.38002.35002.36002.309161,100
Jan 22, 20252.36002.38002.35002.38002.3287107,100
Jan 21, 20252.37002.37002.34002.35002.2994153,500
Jan 20, 20252.36002.36002.36002.36002.309112,100
Jan 17, 20252.36002.36002.32002.35002.299494,200
Jan 16, 20252.35002.37002.35002.36002.3091195,800
Jan 15, 20252.37002.37002.34002.35002.2994154,800
Jan 14, 20252.37002.37002.36002.37002.318996,200
Jan 13, 20252.38002.38002.36002.37002.3189111,800
Jan 10, 20252.38002.38002.36002.38002.328754,600
Jan 9, 20252.42002.42002.36002.37002.3189214,300
Jan 8, 20252.43002.43002.40002.42002.3678139,500
Jan 7, 20252.47002.47002.40002.43002.3776323,700
Jan 6, 20252.49002.49002.45002.47002.4168122,300
Jan 3, 20252.49002.50002.47002.49002.436350,100
Jan 2, 20252.50002.50002.49002.49002.436378,600
Dec 31, 20242.49002.53002.47002.51002.455992,900
Dec 30, 20242.46002.50002.46002.49002.4363287,300
Dec 27, 20242.51002.51002.46002.46002.4070165,500
Dec 26, 20242.50002.52002.48002.51002.455912,700
Dec 24, 20242.46002.52002.46002.50002.446180,200
Dec 23, 20242.49002.49002.46002.47002.4168140,700
Dec 20, 20242.51002.55002.50002.51002.4559143,700
Dec 19, 20242.55002.56002.50002.51002.4559131,800
Dec 18, 20242.56002.59002.55002.56002.504870,200
Dec 17, 20242.58002.58002.55002.55002.495019,400
Dec 16, 20242.59002.59002.58002.59002.534231,400
Dec 13, 20242.59002.61002.58002.60002.544085,100
Dec 12, 20242.55002.61002.55002.60002.5440179,100
Dec 11, 20242.52002.56002.51002.51002.4559118,700
Dec 10, 20242.57002.62002.53002.54002.4853260,100
Dec 9, 20242.60002.63002.59002.63002.5733110,100
Dec 6, 20242.59002.63002.57002.63002.5733120,000
Dec 5, 20242.57002.63002.57002.59002.5342346,300
Dec 4, 20242.59002.60002.56002.57002.5146102,800
Dec 3, 20242.61002.61002.55002.58002.524480,000
Dec 2, 20242.59002.61002.55002.60002.5440211,400
Nov 29, 20242.54002.60002.54002.60002.5440203,300
Nov 28, 20242.55002.57002.53002.54002.4853223,000
Nov 27, 20242.58002.58002.54002.57002.5146103,800
Nov 26, 20242.50002.58002.50002.58002.5244426,600
Nov 25, 2024 0.05 Dividend
Nov 25, 20242.61002.61002.50002.50002.4461325,700
Nov 22, 20242.66002.66002.59002.63002.5244259,500
Nov 21, 20242.64002.67002.63002.67002.5628271,400
Nov 20, 20242.68002.68002.62002.63002.524459,300
Nov 19, 20242.68002.70002.65002.67002.5628347,200
Nov 18, 20242.62002.67002.59002.65002.5436333,300
Nov 15, 20242.60002.62002.60002.62002.5148138,800
Nov 14, 20242.59002.62002.59002.60002.4956107,200
Nov 13, 20242.62002.63002.58002.60002.4956555,800
Nov 12, 20242.60002.65002.58002.63002.5244686,300
Nov 11, 20242.57002.62002.57002.62002.5148574,100
Nov 8, 20242.54002.57002.52002.57002.4668267,500
Nov 7, 20242.50002.54002.49002.54002.4380285,600
Nov 6, 20242.50002.50002.47002.48002.3804178,500
Nov 5, 20242.52002.52002.48002.49002.390096,400
Nov 4, 20242.44002.50002.44002.48002.3804437,600
Nov 1, 20242.39002.43002.38002.43002.3324344,400
Oct 30, 20242.40002.40002.38002.38002.284449,800
Oct 29, 20242.38002.40002.35002.40002.303650,700
Oct 28, 20242.38002.39002.38002.39002.294093,000
Oct 25, 20242.39002.40002.38002.38002.2844147,200
Oct 24, 20242.40002.41002.38002.38002.284473,300
Oct 23, 20242.37002.41002.35002.39002.2940170,100
Oct 22, 2024 0.05 Dividend
Oct 22, 20242.39002.39002.33002.37002.2748177,100
Oct 21, 20242.42002.44002.41002.41002.2652168,700
Oct 18, 20242.43002.43002.41002.42002.274630,100
Oct 17, 20242.41002.42002.41002.41002.265229,200
Oct 16, 20242.41002.42002.39002.39002.2464112,600
Oct 15, 20242.41002.42002.39002.40002.255878,400
Oct 14, 20242.43002.43002.39002.39002.2464183,700
Oct 11, 20242.37002.42002.37002.40002.2558210,300
Oct 10, 20242.38002.38002.36002.37002.227635,200
Oct 9, 20242.37002.40002.37002.38002.237072,700
Oct 8, 20242.39002.40002.37002.37002.2276125,800
Oct 7, 20242.38002.40002.38002.38002.237059,800
Oct 4, 20242.37002.37002.35002.36002.2182151,300
Oct 3, 20242.30002.40002.30002.35002.2088651,500
Oct 2, 20242.37002.37002.30002.30002.1618471,400
Oct 1, 20242.37002.38002.36002.38002.2370255,900
Sep 30, 20242.44002.44002.37002.38002.2370288,500
Sep 27, 20242.45002.46002.43002.44002.2934365,900
Sep 26, 20242.41002.47002.40002.45002.3028361,000
Sep 25, 20242.43002.44002.41002.41002.2652220,800
Sep 24, 20242.43002.44002.41002.42002.2746166,500
Sep 23, 20242.40002.44002.40002.43002.2840297,300
Sep 20, 20242.39002.40002.38002.39002.246468,000
Sep 19, 20242.40002.40002.39002.39002.246431,900
Sep 18, 20242.38002.39002.38002.39002.2464117,700
Sep 17, 20242.38002.39002.36002.38002.2370113,100
Sep 13, 20242.35002.38002.35002.38002.2370106,500
Sep 12, 20242.39002.39002.35002.35002.2088217,600
Sep 11, 20242.45002.45002.38002.38002.2370203,800
Sep 10, 20242.48002.49002.45002.45002.3028111,100
Sep 9, 20242.40002.50002.40002.48002.3310417,400
Sep 6, 20242.44002.46002.39002.40002.2558284,500
Sep 5, 20242.44002.44002.40002.43002.2840160,200
Sep 4, 20242.40002.45002.40002.44002.2934247,400
Sep 3, 20242.45002.47002.42002.42002.274644,600
Sep 2, 20242.38002.47002.38002.46002.3122109,600
Aug 30, 20242.40002.46002.39002.39002.246499,700
Aug 29, 20242.49002.50002.37002.40002.2558149,400
Aug 28, 20242.35002.50002.34002.49002.3404883,900
Aug 27, 20242.33002.35002.33002.33002.190057,000
Aug 26, 20242.33002.35002.31002.33002.190081,100
Aug 23, 20242.30002.33002.29002.32002.1806254,300
Aug 22, 20242.32002.32002.30002.30002.161830,700
Aug 21, 20242.34002.35002.28002.31002.1712104,700
Aug 20, 20242.28002.35002.26002.34002.1994265,800
Aug 19, 20242.23002.27002.23002.26002.124255,000
Aug 16, 20242.24002.24002.24002.24002.105419,000
Aug 15, 20242.24002.26002.23002.23002.096171,300
Aug 14, 20242.28002.29002.23002.23002.0961152,400
Aug 13, 20242.29002.29002.25002.27002.133648,200
Aug 12, 20242.25002.30002.24002.30002.161873,700
Aug 9, 20242.24002.28002.23002.25002.1148243,900
Aug 8, 20242.23002.25002.23002.24002.105487,300
Aug 7, 20242.26002.28002.22002.25002.1148325,700
Aug 6, 20242.14002.28002.10002.26002.1242809,400
Aug 5, 20242.30002.32002.12002.17002.03971,540,000
Aug 2, 20242.41002.42002.34002.35002.2088435,600
Aug 1, 20242.45002.49002.40002.40002.2558551,900
Jul 31, 20242.33002.46002.33002.45002.3028803,000
Jul 30, 20242.29002.33002.25002.31002.1712288,800
Jul 29, 20242.25002.29002.25002.29002.1524268,000
Jul 26, 20242.25002.25002.23002.25002.114824,600
Jul 25, 20242.22002.24002.20002.24002.105428,400
Jul 24, 20242.24002.24002.22002.23002.096144,800
Jul 23, 20242.23002.25002.22002.24002.105481,600
Jul 22, 20242.25002.25002.23002.23002.096111,800
Jul 19, 20242.21002.24002.20002.23002.096154,300
Jul 18, 20242.23002.23002.21002.21002.0773144,200
Jul 17, 20242.24002.25002.22002.23002.0961231,300
Jul 16, 20242.27002.27002.22002.24002.105452,800
Jul 15, 20242.25002.27002.20002.27002.1336266,200
Jul 12, 20242.21002.26002.21002.25002.1148314,800
Jul 11, 20242.20002.21002.20002.21002.077376,200
Jul 10, 20242.21002.22002.20002.21002.0773174,500
Jul 9, 20242.24002.24002.21002.21002.0773106,700
Jul 5, 20242.23002.24002.22002.24002.105474,200
Jul 4, 20242.22002.24002.21002.23002.0961251,700
Jul 3, 20242.22002.23002.22002.22002.086798,300
Jul 2, 20242.19002.23002.19002.21002.0773229,500
Jul 1, 20242.21002.22002.18002.18002.0491205,300
Jun 28, 20242.15002.21002.15002.20002.0679595,000
Jun 27, 20242.12002.13002.12002.12001.992725,900
Jun 26, 20242.15002.15002.11002.11001.9833178,700
Jun 25, 20242.15002.15002.12002.12001.9927212,500
Jun 24, 20242.12002.14002.12002.14002.0115202,700
Jun 21, 20242.18002.18002.12002.12001.992775,900
Jun 20, 20242.14002.17002.13002.13002.002179,700
Jun 19, 20242.15002.18002.13002.14002.011556,600
Jun 18, 20242.12002.18002.12002.15002.020987,800
Jun 14, 20242.12002.13002.12002.12001.9927115,500
Jun 13, 20242.11002.13002.11002.12001.9927126,700
Jun 12, 20242.12002.13002.11002.11001.9833140,900
Jun 11, 20242.13002.14002.12002.12001.992786,000
Jun 10, 20242.14002.14002.12002.13002.0021120,600
Jun 7, 20242.12002.14002.12002.14002.011576,100
Jun 6, 20242.14002.15002.12002.12001.9927153,200
Jun 5, 20242.17002.17002.13002.14002.0115150,100
Jun 4, 20242.19002.19002.15002.17002.039767,800
May 31, 20242.20002.20002.17002.18002.0491193,400
May 30, 20242.18002.20002.18002.20002.067948,000
May 29, 20242.19002.20002.19002.20002.067998,700
May 28, 20242.20002.20002.18002.20002.067942,600
May 27, 20242.20002.20002.18002.20002.0679103,400
May 24, 20242.20002.22002.19002.20002.067997,600
May 23, 20242.22002.22002.20002.21002.0773123,200
May 21, 20242.25002.25002.22002.22002.086770,900
May 20, 20242.27002.27002.24002.24002.105449,100
May 17, 20242.24002.26002.24002.25002.1148116,300
May 16, 20242.24002.26002.23002.24002.1054182,900
May 15, 20242.22002.23002.21002.23002.0961124,300
May 14, 20242.22002.24002.21002.21002.0773173,500
May 13, 20242.20002.22002.20002.22002.086725,700
May 10, 20242.21002.22002.20002.20002.067983,800
May 9, 20242.20002.21002.19002.21002.077343,700
May 8, 20242.20002.21002.20002.20002.067991,500
May 7, 20242.22002.22002.19002.20002.0679106,400
May 6, 20242.21002.22002.20002.22002.086734,800
May 3, 20242.20002.22002.19002.22002.086787,500
May 2, 20242.22002.22002.20002.20002.067929,700
Apr 30, 20242.22002.22002.20002.22002.086755,400
Apr 29, 20242.26002.26002.20002.22002.0867261,600
Apr 26, 20242.26002.26002.22002.26002.1242105,700
Apr 25, 20242.27002.27002.25002.26002.124219,100
Apr 24, 2024 0.05 Dividend
Apr 24, 20242.25002.29002.22002.27002.1336103,000

Related Tickers

5012.KL Ta Ann Holdings Berhad
3.8700
+0.26%
 
5135.KL Sarawak Plantation Berhad
2.2700
0.00%
 
8982.KL Cepatwawasan Group Berhad
0.6300
0.00%
 
5126.KL Sarawak Oil Palms Berhad
2.9500
-0.67%
 
3476.KL Keck Seng (Malaysia) Berhad
5.27
-0.94%
 
2089.KL United Plantations Berhad
23.30
+2.01%
 
5138.KL Hap Seng Plantations Holdings Berhad
1.9300
+1.58%
 
6262.KL Innoprise Plantations Berhad
1.7000
+0.59%