Kuala Lumpur - Delayed Quote MYR

Kim Loong Resources Berhad (5027.KL)

Compare
2.3800
+0.0100
+(0.42%)
At close: January 10 at 4:50:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.3800 2.3800 2.3600 2.3800 2.3800 54,600
Jan 9, 2025 2.4200 2.4200 2.3600 2.3700 2.3700 214,300
Jan 8, 2025 2.4300 2.4300 2.4000 2.4200 2.4200 139,500
Jan 7, 2025 2.4700 2.4700 2.4000 2.4300 2.4300 323,700
Jan 6, 2025 2.4900 2.4900 2.4500 2.4700 2.4700 122,300
Jan 3, 2025 2.4900 2.5000 2.4700 2.4900 2.4900 50,100
Jan 2, 2025 2.5000 2.5000 2.4900 2.4900 2.4900 78,600
Dec 31, 2024 2.4900 2.5300 2.4700 2.5100 2.5100 92,900
Dec 30, 2024 2.4600 2.5000 2.4600 2.4900 2.4900 287,300
Dec 27, 2024 2.5100 2.5100 2.4600 2.4600 2.4600 165,500
Dec 26, 2024 2.5000 2.5200 2.4800 2.5100 2.5100 12,700
Dec 24, 2024 2.4600 2.5200 2.4600 2.5000 2.5000 80,200
Dec 23, 2024 2.4900 2.4900 2.4600 2.4700 2.4700 140,700
Dec 20, 2024 2.5100 2.5500 2.5000 2.5100 2.5100 143,700
Dec 19, 2024 2.5500 2.5600 2.5000 2.5100 2.5100 131,800
Dec 18, 2024 2.5600 2.5900 2.5500 2.5600 2.5600 70,200
Dec 17, 2024 2.5800 2.5800 2.5500 2.5500 2.5500 19,400
Dec 16, 2024 2.5900 2.5900 2.5800 2.5900 2.5900 31,400
Dec 13, 2024 2.5900 2.6100 2.5800 2.6000 2.6000 85,100
Dec 12, 2024 2.5500 2.6100 2.5500 2.6000 2.6000 179,100
Dec 11, 2024 2.5200 2.5600 2.5100 2.5100 2.5100 118,700
Dec 10, 2024 2.5700 2.6200 2.5300 2.5400 2.5400 260,100
Dec 9, 2024 2.6000 2.6300 2.5900 2.6300 2.6300 110,100
Dec 6, 2024 2.5900 2.6300 2.5700 2.6300 2.6300 120,000
Dec 5, 2024 2.5700 2.6300 2.5700 2.5900 2.5900 346,300
Dec 4, 2024 2.5900 2.6000 2.5600 2.5700 2.5700 102,800
Dec 3, 2024 2.6100 2.6100 2.5500 2.5800 2.5800 80,000
Dec 2, 2024 2.5900 2.6100 2.5500 2.6000 2.6000 211,400
Nov 29, 2024 2.5400 2.6000 2.5400 2.6000 2.6000 203,300
Nov 28, 2024 2.5500 2.5700 2.5300 2.5400 2.5400 223,000
Nov 27, 2024 2.5800 2.5800 2.5400 2.5700 2.5700 103,800
Nov 26, 2024 2.5000 2.5800 2.5000 2.5800 2.5800 426,600
Nov 25, 2024 0.0500 Dividend
Nov 25, 2024 2.6100 2.6100 2.5000 2.5000 2.5000 325,700
Nov 22, 2024 2.6600 2.6600 2.5900 2.6300 2.5800 259,500
Nov 21, 2024 2.6400 2.6700 2.6300 2.6700 2.6192 271,400
Nov 20, 2024 2.6800 2.6800 2.6200 2.6300 2.5800 59,300
Nov 19, 2024 2.6800 2.7000 2.6500 2.6700 2.6192 347,200
Nov 18, 2024 2.6200 2.6700 2.5900 2.6500 2.5996 333,300
Nov 15, 2024 2.6000 2.6200 2.6000 2.6200 2.5702 138,800
Nov 14, 2024 2.5900 2.6200 2.5900 2.6000 2.5506 107,200
Nov 13, 2024 2.6200 2.6300 2.5800 2.6000 2.5506 555,800
Nov 12, 2024 2.6000 2.6500 2.5800 2.6300 2.5800 686,300
Nov 11, 2024 2.5700 2.6200 2.5700 2.6200 2.5702 574,100
Nov 8, 2024 2.5400 2.5700 2.5200 2.5700 2.5211 267,500
Nov 7, 2024 2.5000 2.5400 2.4900 2.5400 2.4917 285,600
Nov 6, 2024 2.5000 2.5000 2.4700 2.4800 2.4329 178,500
Nov 5, 2024 2.5200 2.5200 2.4800 2.4900 2.4427 96,400
Nov 4, 2024 2.4400 2.5000 2.4400 2.4800 2.4329 437,600
Nov 1, 2024 2.3900 2.4300 2.3800 2.4300 2.3838 344,400
Oct 30, 2024 2.4000 2.4000 2.3800 2.3800 2.3348 49,800
Oct 29, 2024 2.3800 2.4000 2.3500 2.4000 2.3544 50,700
Oct 28, 2024 2.3800 2.3900 2.3800 2.3900 2.3446 93,000
Oct 25, 2024 2.3900 2.4000 2.3800 2.3800 2.3348 147,200
Oct 24, 2024 2.4000 2.4100 2.3800 2.3800 2.3348 73,300
Oct 23, 2024 2.3700 2.4100 2.3500 2.3900 2.3446 170,100
Oct 22, 2024 0.0500 Dividend
Oct 22, 2024 2.3900 2.3900 2.3300 2.3700 2.3249 177,100
Oct 21, 2024 2.4200 2.4400 2.4100 2.4100 2.3151 168,700
Oct 18, 2024 2.4300 2.4300 2.4100 2.4200 2.3247 30,100
Oct 17, 2024 2.4100 2.4200 2.4100 2.4100 2.3151 29,200
Oct 16, 2024 2.4100 2.4200 2.3900 2.3900 2.2959 112,600
Oct 15, 2024 2.4100 2.4200 2.3900 2.4000 2.3055 78,400
Oct 14, 2024 2.4300 2.4300 2.3900 2.3900 2.2959 183,700
Oct 11, 2024 2.3700 2.4200 2.3700 2.4000 2.3055 210,300
Oct 10, 2024 2.3800 2.3800 2.3600 2.3700 2.2767 35,200
Oct 9, 2024 2.3700 2.4000 2.3700 2.3800 2.2863 72,700
Oct 8, 2024 2.3900 2.4000 2.3700 2.3700 2.2767 125,800
Oct 7, 2024 2.3800 2.4000 2.3800 2.3800 2.2863 59,800
Oct 4, 2024 2.3700 2.3700 2.3500 2.3600 2.2671 151,300
Oct 3, 2024 2.3000 2.4000 2.3000 2.3500 2.2575 651,500
Oct 2, 2024 2.3700 2.3700 2.3000 2.3000 2.2095 471,400
Oct 1, 2024 2.3700 2.3800 2.3600 2.3800 2.2863 255,900
Sep 30, 2024 2.4400 2.4400 2.3700 2.3800 2.2863 288,500
Sep 27, 2024 2.4500 2.4600 2.4300 2.4400 2.3440 365,900
Sep 26, 2024 2.4100 2.4700 2.4000 2.4500 2.3536 361,000
Sep 25, 2024 2.4300 2.4400 2.4100 2.4100 2.3151 220,800
Sep 24, 2024 2.4300 2.4400 2.4100 2.4200 2.3247 166,500
Sep 23, 2024 2.4000 2.4400 2.4000 2.4300 2.3343 297,300
Sep 20, 2024 2.3900 2.4000 2.3800 2.3900 2.2959 68,000
Sep 19, 2024 2.4000 2.4000 2.3900 2.3900 2.2959 31,900
Sep 18, 2024 2.3800 2.3900 2.3800 2.3900 2.2959 117,700
Sep 17, 2024 2.3800 2.3900 2.3600 2.3800 2.2863 113,100
Sep 13, 2024 2.3500 2.3800 2.3500 2.3800 2.2863 106,500
Sep 12, 2024 2.3900 2.3900 2.3500 2.3500 2.2575 217,600
Sep 11, 2024 2.4500 2.4500 2.3800 2.3800 2.2863 203,800
Sep 10, 2024 2.4800 2.4900 2.4500 2.4500 2.3536 111,100
Sep 9, 2024 2.4000 2.5000 2.4000 2.4800 2.3824 417,400
Sep 6, 2024 2.4400 2.4600 2.3900 2.4000 2.3055 284,500
Sep 5, 2024 2.4400 2.4400 2.4000 2.4300 2.3343 160,200
Sep 4, 2024 2.4000 2.4500 2.4000 2.4400 2.3440 247,400
Sep 3, 2024 2.4500 2.4700 2.4200 2.4200 2.3247 44,600
Sep 2, 2024 2.3800 2.4700 2.3800 2.4600 2.3632 109,600
Aug 30, 2024 2.4000 2.4600 2.3900 2.3900 2.2959 99,700
Aug 29, 2024 2.4900 2.5000 2.3700 2.4000 2.3055 149,400
Aug 28, 2024 2.3500 2.5000 2.3400 2.4900 2.3920 883,900
Aug 27, 2024 2.3300 2.3500 2.3300 2.3300 2.2383 57,000
Aug 26, 2024 2.3300 2.3500 2.3100 2.3300 2.2383 81,100
Aug 23, 2024 2.3000 2.3300 2.2900 2.3200 2.2287 254,300
Aug 22, 2024 2.3200 2.3200 2.3000 2.3000 2.2095 30,700
Aug 21, 2024 2.3400 2.3500 2.2800 2.3100 2.2191 104,700
Aug 20, 2024 2.2800 2.3500 2.2600 2.3400 2.2479 265,800
Aug 19, 2024 2.2300 2.2700 2.2300 2.2600 2.1710 55,000
Aug 16, 2024 2.2400 2.2400 2.2400 2.2400 2.1518 19,000
Aug 15, 2024 2.2400 2.2600 2.2300 2.2300 2.1422 71,300
Aug 14, 2024 2.2800 2.2900 2.2300 2.2300 2.1422 152,400
Aug 13, 2024 2.2900 2.2900 2.2500 2.2700 2.1806 48,200
Aug 12, 2024 2.2500 2.3000 2.2400 2.3000 2.2095 73,700
Aug 9, 2024 2.2400 2.2800 2.2300 2.2500 2.1614 243,900
Aug 8, 2024 2.2300 2.2500 2.2300 2.2400 2.1518 87,300
Aug 7, 2024 2.2600 2.2800 2.2200 2.2500 2.1614 325,700
Aug 6, 2024 2.1400 2.2800 2.1000 2.2600 2.1710 809,400
Aug 5, 2024 2.3000 2.3200 2.1200 2.1700 2.0846 1,540,000
Aug 2, 2024 2.4100 2.4200 2.3400 2.3500 2.2575 435,600
Aug 1, 2024 2.4500 2.4900 2.4000 2.4000 2.3055 551,900
Jul 31, 2024 2.3300 2.4600 2.3300 2.4500 2.3536 803,000
Jul 30, 2024 2.2900 2.3300 2.2500 2.3100 2.2191 288,800
Jul 29, 2024 2.2500 2.2900 2.2500 2.2900 2.1999 268,000
Jul 26, 2024 2.2500 2.2500 2.2300 2.2500 2.1614 24,600
Jul 25, 2024 2.2200 2.2400 2.2000 2.2400 2.1518 28,400
Jul 24, 2024 2.2400 2.2400 2.2200 2.2300 2.1422 44,800
Jul 23, 2024 2.2300 2.2500 2.2200 2.2400 2.1518 81,600
Jul 22, 2024 2.2500 2.2500 2.2300 2.2300 2.1422 11,800
Jul 19, 2024 2.2100 2.2400 2.2000 2.2300 2.1422 54,300
Jul 18, 2024 2.2300 2.2300 2.2100 2.2100 2.1230 144,200
Jul 17, 2024 2.2400 2.2500 2.2200 2.2300 2.1422 231,300
Jul 16, 2024 2.2700 2.2700 2.2200 2.2400 2.1518 52,800
Jul 15, 2024 2.2500 2.2700 2.2000 2.2700 2.1806 266,200
Jul 12, 2024 2.2100 2.2600 2.2100 2.2500 2.1614 314,800
Jul 11, 2024 2.2000 2.2100 2.2000 2.2100 2.1230 76,200
Jul 10, 2024 2.2100 2.2200 2.2000 2.2100 2.1230 174,500
Jul 9, 2024 2.2400 2.2400 2.2100 2.2100 2.1230 106,700
Jul 5, 2024 2.2300 2.2400 2.2200 2.2400 2.1518 74,200
Jul 4, 2024 2.2200 2.2400 2.2100 2.2300 2.1422 251,700
Jul 3, 2024 2.2200 2.2300 2.2200 2.2200 2.1326 98,300
Jul 2, 2024 2.1900 2.2300 2.1900 2.2100 2.1230 229,500
Jul 1, 2024 2.2100 2.2200 2.1800 2.1800 2.0942 205,300
Jun 28, 2024 2.1500 2.2100 2.1500 2.2000 2.1134 595,000
Jun 27, 2024 2.1200 2.1300 2.1200 2.1200 2.0365 25,900
Jun 26, 2024 2.1500 2.1500 2.1100 2.1100 2.0269 178,700
Jun 25, 2024 2.1500 2.1500 2.1200 2.1200 2.0365 212,500
Jun 24, 2024 2.1200 2.1400 2.1200 2.1400 2.0558 202,700
Jun 21, 2024 2.1800 2.1800 2.1200 2.1200 2.0365 75,900
Jun 20, 2024 2.1400 2.1700 2.1300 2.1300 2.0462 79,700
Jun 19, 2024 2.1500 2.1800 2.1300 2.1400 2.0558 56,600
Jun 18, 2024 2.1200 2.1800 2.1200 2.1500 2.0654 87,800
Jun 14, 2024 2.1200 2.1300 2.1200 2.1200 2.0365 115,500
Jun 13, 2024 2.1100 2.1300 2.1100 2.1200 2.0365 126,700
Jun 12, 2024 2.1200 2.1300 2.1100 2.1100 2.0269 140,900
Jun 11, 2024 2.1300 2.1400 2.1200 2.1200 2.0365 86,000
Jun 10, 2024 2.1400 2.1400 2.1200 2.1300 2.0462 120,600
Jun 7, 2024 2.1200 2.1400 2.1200 2.1400 2.0558 76,100
Jun 6, 2024 2.1400 2.1500 2.1200 2.1200 2.0365 153,200
Jun 5, 2024 2.1700 2.1700 2.1300 2.1400 2.0558 150,100
Jun 4, 2024 2.1900 2.1900 2.1500 2.1700 2.0846 67,800
May 31, 2024 2.2000 2.2000 2.1700 2.1800 2.0942 193,400
May 30, 2024 2.1800 2.2000 2.1800 2.2000 2.1134 48,000
May 29, 2024 2.1900 2.2000 2.1900 2.2000 2.1134 98,700
May 28, 2024 2.2000 2.2000 2.1800 2.2000 2.1134 42,600
May 27, 2024 2.2000 2.2000 2.1800 2.2000 2.1134 103,400
May 24, 2024 2.2000 2.2200 2.1900 2.2000 2.1134 97,600
May 23, 2024 2.2200 2.2200 2.2000 2.2100 2.1230 123,200
May 21, 2024 2.2500 2.2500 2.2200 2.2200 2.1326 70,900
May 20, 2024 2.2700 2.2700 2.2400 2.2400 2.1518 49,100
May 17, 2024 2.2400 2.2600 2.2400 2.2500 2.1614 116,300
May 16, 2024 2.2400 2.2600 2.2300 2.2400 2.1518 182,900
May 15, 2024 2.2200 2.2300 2.2100 2.2300 2.1422 124,300
May 14, 2024 2.2200 2.2400 2.2100 2.2100 2.1230 173,500
May 13, 2024 2.2000 2.2200 2.2000 2.2200 2.1326 25,700
May 10, 2024 2.2100 2.2200 2.2000 2.2000 2.1134 83,800
May 9, 2024 2.2000 2.2100 2.1900 2.2100 2.1230 43,700
May 8, 2024 2.2000 2.2100 2.2000 2.2000 2.1134 91,500
May 7, 2024 2.2200 2.2200 2.1900 2.2000 2.1134 106,400
May 6, 2024 2.2100 2.2200 2.2000 2.2200 2.1326 34,800
May 3, 2024 2.2000 2.2200 2.1900 2.2200 2.1326 87,500
May 2, 2024 2.2200 2.2200 2.2000 2.2000 2.1134 29,700
Apr 30, 2024 2.2200 2.2200 2.2000 2.2200 2.1326 55,400
Apr 29, 2024 2.2600 2.2600 2.2000 2.2200 2.1326 261,600
Apr 26, 2024 2.2600 2.2600 2.2200 2.2600 2.1710 105,700
Apr 25, 2024 2.2700 2.2700 2.2500 2.2600 2.1710 19,100
Apr 24, 2024 0.0500 Dividend
Apr 24, 2024 2.2500 2.2900 2.2200 2.2700 2.1806 103,000
Apr 23, 2024 2.2800 2.3200 2.2800 2.3100 2.1710 214,300
Apr 22, 2024 2.2800 2.3000 2.2700 2.2800 2.1428 216,000
Apr 19, 2024 2.2900 2.3000 2.2700 2.2700 2.1334 302,400
Apr 18, 2024 2.2700 2.2900 2.2700 2.2900 2.1522 114,300
Apr 17, 2024 2.2500 2.2700 2.2400 2.2700 2.1334 37,400
Apr 16, 2024 2.2800 2.2900 2.2100 2.2400 2.1052 162,300
Apr 15, 2024 2.2400 2.2900 2.2400 2.2900 2.1522 89,100
Apr 12, 2024 2.2500 2.3000 2.2400 2.2700 2.1334 256,900
Apr 9, 2024 2.1900 2.2400 2.1900 2.2400 2.1052 313,200
Apr 8, 2024 2.2000 2.2100 2.1900 2.1900 2.0583 230,600
Apr 5, 2024 2.2000 2.2100 2.1900 2.2000 2.0677 289,600
Apr 4, 2024 2.1900 2.2000 2.1900 2.1900 2.0583 170,100
Apr 3, 2024 2.2000 2.2000 2.1800 2.1900 2.0583 228,200
Apr 2, 2024 2.1800 2.1900 2.1800 2.1900 2.0583 176,900
Apr 1, 2024 2.1700 2.1900 2.1600 2.1700 2.0395 212,100
Mar 29, 2024 2.1800 2.1800 2.1700 2.1700 2.0395 183,400
Mar 27, 2024 2.1700 2.1800 2.1200 2.1800 2.0489 592,600
Mar 26, 2024 2.1700 2.1900 2.1500 2.1700 2.0395 242,800
Mar 25, 2024 2.1700 2.1900 2.1600 2.1700 2.0395 232,500
Mar 22, 2024 2.1600 2.1900 2.1600 2.1800 2.0489 61,700
Mar 21, 2024 2.1800 2.1800 2.1500 2.1500 2.0207 215,800
Mar 20, 2024 2.1700 2.1800 2.1700 2.1700 2.0395 70,300
Mar 19, 2024 2.1600 2.1800 2.1500 2.1800 2.0489 79,200
Mar 18, 2024 2.2000 2.2000 2.1600 2.1600 2.0301 36,800
Mar 15, 2024 2.2000 2.2000 2.1700 2.1700 2.0395 80,500
Mar 14, 2024 2.1800 2.1900 2.1700 2.1900 2.0583 58,900
Mar 13, 2024 2.1900 2.2200 2.1900 2.1900 2.0583 200,100
Mar 12, 2024 2.1900 2.2100 2.1800 2.1900 2.0583 108,200
Mar 11, 2024 2.1800 2.2100 2.1800 2.1900 2.0583 253,400
Mar 8, 2024 2.1900 2.1900 2.1700 2.1800 2.0489 92,800
Mar 7, 2024 2.1500 2.1900 2.1400 2.1900 2.0583 178,200
Mar 6, 2024 2.1400 2.1500 2.1200 2.1500 2.0207 72,500
Mar 5, 2024 2.1900 2.1900 2.1300 2.1400 2.0113 50,600
Mar 4, 2024 2.1300 2.1500 2.1300 2.1400 2.0113 136,100
Mar 1, 2024 2.1400 2.1400 2.1300 2.1300 2.0019 88,800
Feb 29, 2024 2.1400 2.1500 2.1400 2.1400 2.0113 125,200
Feb 28, 2024 2.1700 2.1700 2.1500 2.1500 2.0207 71,900
Feb 27, 2024 2.1700 2.1800 2.1600 2.1800 2.0489 43,200
Feb 26, 2024 2.1700 2.1700 2.1500 2.1700 2.0395 226,400
Feb 23, 2024 2.1800 2.2000 2.1700 2.1700 2.0395 257,900
Feb 22, 2024 2.1900 2.1900 2.1700 2.1800 2.0489 176,900
Feb 21, 2024 2.1800 2.2000 2.1800 2.1900 2.0583 61,800
Feb 20, 2024 2.1900 2.2000 2.1900 2.1900 2.0583 61,900
Feb 19, 2024 2.1900 2.2000 2.1700 2.1900 2.0583 186,700
Feb 16, 2024 2.1500 2.1900 2.1500 2.1900 2.0583 226,600
Feb 15, 2024 2.1300 2.1900 2.1300 2.1500 2.0207 119,900
Feb 14, 2024 2.1500 2.1500 2.1300 2.1300 2.0019 119,000
Feb 13, 2024 2.1600 2.1600 2.1300 2.1500 2.0207 102,900
Feb 9, 2024 2.1800 2.1800 2.1500 2.1600 2.0301 70,700
Feb 8, 2024 2.1300 2.1600 2.1300 2.1500 2.0207 292,600
Feb 7, 2024 2.1100 2.1200 2.1000 2.1100 1.9831 35,400
Feb 6, 2024 2.1200 2.1300 2.1100 2.1100 1.9831 22,600
Feb 5, 2024 2.1000 2.2000 2.0900 2.1200 1.9925 663,400
Feb 2, 2024 2.0400 2.0900 2.0400 2.0900 1.9643 211,300
Jan 31, 2024 2.1200 2.1200 2.0300 2.0400 1.9173 648,300
Jan 30, 2024 2.1200 2.1300 2.1100 2.1200 1.9925 108,900
Jan 29, 2024 2.1100 2.1200 2.1000 2.1100 1.9831 142,000
Jan 26, 2024 2.1100 2.1300 2.1000 2.1100 1.9831 287,400
Jan 24, 2024 0.0300 Dividend
Jan 24, 2024 2.1100 2.1200 2.0900 2.1200 1.9925 285,800
Jan 23, 2024 2.1100 2.1400 2.1000 2.1400 1.9831 298,900
Jan 22, 2024 2.1000 2.1200 2.0900 2.1000 1.9460 387,500
Jan 19, 2024 2.1000 2.1000 2.0700 2.1000 1.9460 359,200
Jan 18, 2024 2.0900 2.1100 2.0800 2.0900 1.9367 180,800
Jan 17, 2024 2.1100 2.1100 2.0900 2.0900 1.9367 161,200
Jan 16, 2024 2.1300 2.1300 2.1100 2.1200 1.9645 189,600
Jan 15, 2024 2.1400 2.1600 2.1300 2.1300 1.9738 187,300
Jan 12, 2024 2.1300 2.1500 2.1300 2.1400 1.9831 126,500
Jan 11, 2024 2.1300 2.1400 2.1200 2.1300 1.9738 140,800
Jan 10, 2024 2.1000 2.1400 2.0900 2.1300 1.9738 129,500

Related Tickers

7134.KL PWF Corporation Bhd.
0.8700
0.00%
 
5012.KL Ta Ann Holdings Berhad
4.1800
+0.72%
 
6262.KL Innoprise Plantations Berhad
1.5800
-0.63%
 
5138.KL Hap Seng Plantations Holdings Berhad
1.8800
-1.05%
 
2089.KL United Plantations Berhad
31.50
+0.77%