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

Kuala Lumpur - Delayed Quote MYR

Kimlun Corporation Berhad (5171.KL)

1.0000
0.0000
(0.00%)
At close: 4:29:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.99001.00000.99001.00001.000020,000
May 2, 20250.98001.00000.98001.00001.000065,400
Apr 30, 20250.98001.00000.97500.98000.980075,900
Apr 29, 20250.97500.99000.97500.99000.990063,100
Apr 28, 20250.98000.98500.97500.98500.9850106,100
Apr 25, 20250.98000.98000.98000.98000.98006,000
Apr 24, 20250.98000.98500.98000.98500.985046,000
Apr 23, 20250.96000.98500.96000.98500.985013,000
Apr 22, 20250.99000.99000.95000.99000.9900113,400
Apr 21, 20250.97000.99000.97000.99000.99009,000
Apr 18, 20250.94000.98000.93000.97000.9700186,400
Apr 17, 20250.89500.97000.89500.94000.9400296,300
Apr 16, 20250.88000.90500.87500.90000.9000117,800
Apr 15, 20250.85000.88000.85000.88000.880093,400
Apr 14, 20250.85000.85000.85000.85000.850011,300
Apr 11, 20250.83000.83000.83000.83000.830038,700
Apr 10, 20250.81500.83000.81500.83000.830022,100
Apr 9, 20250.81500.81500.80500.80500.8050164,300
Apr 8, 20250.82000.83000.81500.83000.830049,800
Apr 7, 20250.87500.87500.80500.82000.8200355,800
Apr 4, 20250.88500.88500.88500.88500.8850-
Apr 3, 20250.88000.88500.88000.88500.88508,600
Apr 2, 20250.89500.89500.87500.87500.8750116,700
Mar 28, 20250.90000.90500.89500.90000.900073,000
Mar 27, 20250.89500.91000.89500.90000.900052,100
Mar 26, 20250.88000.89500.88000.89500.895027,900
Mar 25, 20250.89000.89000.87000.88000.8800288,100
Mar 24, 20250.89500.89500.88500.88500.885049,000
Mar 21, 20250.89500.89500.89000.89000.890078,400
Mar 20, 20250.90000.90500.89500.89500.8950179,600
Mar 19, 20250.90000.90500.89000.89500.8950385,800
Mar 17, 20250.89000.90000.89000.90000.9000468,800
Mar 14, 20250.87000.88000.86000.88000.8800731,400
Mar 13, 20250.87500.87500.87000.87000.8700538,500
Mar 12, 20250.88000.88000.87500.87500.8750370,300
Mar 11, 20250.89000.89500.88000.88000.8800583,800
Mar 10, 20250.91500.91500.89000.90000.9000157,400
Mar 7, 20250.91500.92000.90500.91500.9150316,600
Mar 6, 20250.91000.92500.91000.92500.925012,300
Mar 5, 20250.92000.92000.89000.91000.9100331,000
Mar 4, 20250.93000.93000.89500.90000.9000611,500
Mar 3, 20250.95000.95000.93500.93500.9350242,700
Feb 28, 20250.96500.97500.93000.93500.9350403,000
Feb 27, 20250.91500.93500.91500.93500.935039,300
Feb 26, 20250.93500.93500.91000.91500.9150641,600
Feb 25, 20250.94500.94500.93000.93500.9350467,700
Feb 24, 20250.95000.97000.94500.94500.945088,000
Feb 21, 20250.96000.96000.94500.95000.9500364,600
Feb 20, 20250.96500.96500.95000.95500.9550393,400
Feb 19, 20250.97000.97500.96500.97000.9700228,200
Feb 18, 20250.98500.98500.97500.97500.9750304,700
Feb 17, 20250.99500.99500.98000.98500.9850253,700
Feb 14, 20251.00001.00000.99000.99500.9950318,800
Feb 13, 20251.00001.00000.99001.00001.0000272,400
Feb 12, 20251.03001.03001.00001.00001.0000306,600
Feb 10, 20250.96501.05000.96501.04001.0400433,200
Feb 7, 20250.98000.98000.96000.96000.9600651,000
Feb 6, 20250.99500.99500.98000.98000.9800113,000
Feb 5, 20250.99500.99500.98000.99500.9950750,200
Feb 4, 20251.01001.01000.99500.99500.9950510,200
Feb 3, 20251.03001.03001.00001.00001.0000582,200
Jan 31, 20251.03001.04001.03001.03001.030048,800
Jan 28, 20251.04001.05001.03001.03001.0300175,600
Jan 27, 20251.05001.05001.04001.04001.0400199,600
Jan 24, 20251.06001.06001.06001.06001.0600109,200
Jan 23, 20251.06001.08001.05001.07001.0700102,100
Jan 22, 20251.07001.07001.05001.06001.0600273,700
Jan 21, 20251.08001.08001.07001.07001.0700269,800
Jan 20, 20251.08001.08001.06001.07001.0700205,800
Jan 17, 20251.07001.08001.06001.08001.0800292,700
Jan 16, 20251.13001.13001.06001.07001.0700849,300
Jan 15, 20251.15001.15001.12001.12001.120080,800
Jan 14, 20251.14001.16001.12001.13001.130024,400
Jan 13, 20251.13001.13001.11001.12001.1200187,000
Jan 10, 20251.15001.18001.14001.14001.1400102,400
Jan 9, 20251.19001.20001.15001.15001.1500144,900
Jan 8, 20251.14001.20001.14001.17001.1700304,000
Jan 7, 20251.16001.16001.13001.14001.1400679,000
Jan 6, 20251.20001.20001.15001.16001.1600884,800
Jan 3, 20251.20001.20001.17001.18001.1800356,100
Jan 2, 20251.20001.22001.19001.20001.2000332,300
Dec 31, 20241.20001.20001.18001.20001.200056,500
Dec 30, 20241.17001.22001.17001.20001.2000470,900
Dec 27, 20241.10001.18001.10001.16001.1600190,500
Dec 26, 20241.08001.10001.08001.09001.090031,700
Dec 24, 20241.08001.09001.06001.08001.080056,900
Dec 23, 20241.08001.08001.05001.08001.0800238,000
Dec 20, 20241.08001.09001.05001.09001.0900227,500
Dec 19, 20241.07001.08001.05001.08001.0800569,300
Dec 18, 20241.12001.12001.08001.09001.0900270,300
Dec 17, 20241.12001.13001.12001.12001.1200189,100
Dec 16, 20241.13001.13001.11001.11001.1100203,400
Dec 13, 20241.12001.14001.11001.12001.1200174,600
Dec 12, 20241.13001.15001.11001.12001.1200149,300
Dec 11, 20241.17001.17001.11001.13001.1300753,100
Dec 10, 20241.16001.18001.15001.16001.1600186,400
Dec 9, 20241.18001.19001.14001.18001.1800167,500
Dec 6, 20241.20001.23001.15001.18001.1800792,500
Dec 5, 20241.16001.20001.16001.19001.1900567,800
Dec 4, 20241.18001.18001.13001.15001.15001,094,800
Dec 3, 20241.21001.22001.14001.15001.1500456,500
Dec 2, 20241.24001.25001.20001.21001.2100220,200
Nov 29, 20241.26001.29001.22001.23001.2300528,700
Nov 28, 20241.30001.30001.27001.27001.2700260,300
Nov 27, 20241.34001.34001.28001.28001.2800281,000
Nov 26, 20241.34001.34001.34001.34001.34007,600
Nov 25, 20241.35001.36001.33001.34001.3400101,300
Nov 22, 20241.34001.36001.34001.35001.3500205,100
Nov 21, 20241.36001.36001.34001.34001.340082,100
Nov 20, 20241.37001.37001.35001.36001.360056,800
Nov 19, 20241.34001.40001.34001.40001.4000163,200
Nov 18, 20241.35001.35001.34001.34001.340046,100
Nov 15, 20241.36001.36001.35001.35001.350033,400
Nov 14, 20241.37001.37001.37001.37001.370037,100
Nov 13, 20241.35001.40001.34001.37001.3700375,000
Nov 12, 20241.34001.36001.34001.35001.350096,500
Nov 11, 20241.36001.37001.35001.35001.350042,700
Nov 8, 20241.36001.37001.36001.37001.370022,700
Nov 7, 20241.39001.39001.35001.36001.3600103,700
Nov 6, 20241.38001.39001.35001.39001.3900308,000
Nov 5, 20241.38001.38001.36001.36001.3600104,200
Nov 4, 20241.41001.41001.37001.38001.3800154,500
Nov 1, 20241.38001.38001.37001.37001.3700266,500
Oct 30, 20241.37001.42001.35001.42001.4200377,800
Oct 29, 20241.37001.39001.36001.39001.3900149,500
Oct 28, 20241.39001.39001.36001.38001.3800370,300
Oct 25, 20241.39001.40001.38001.40001.4000122,600
Oct 24, 20241.36001.39001.36001.39001.3900165,200
Oct 23, 20241.40001.40001.36001.37001.3700721,700
Oct 22, 20241.40001.41001.40001.41001.410010,400
Oct 21, 20241.39001.40001.39001.39001.3900180,900
Oct 18, 20241.42001.44001.39001.42001.4200574,900
Oct 17, 20241.43001.44001.41001.43001.430053,700
Oct 16, 20241.46001.49001.40001.43001.4300337,700
Oct 15, 20241.43001.46001.42001.46001.460091,300
Oct 14, 20241.43001.44001.42001.44001.440046,200
Oct 11, 20241.44001.44001.42001.44001.440060,500
Oct 10, 20241.43001.44001.42001.44001.440027,700
Oct 9, 20241.43001.44001.42001.44001.440063,800
Oct 8, 20241.39001.43001.38001.43001.4300210,500
Oct 7, 20241.40001.41001.40001.40001.4000122,500
Oct 4, 20241.41001.42001.40001.42001.4200105,100
Oct 3, 20241.45001.45001.41001.44001.440034,700
Oct 2, 20241.43001.43001.41001.42001.420044,100
Oct 1, 20241.42001.44001.42001.42001.420018,300
Sep 30, 20241.46001.47001.41001.44001.4400227,100
Sep 27, 20241.50001.50001.41001.46001.4600451,200
Sep 26, 20241.50001.52001.49001.51001.510074,200
Sep 25, 20241.55001.55001.50001.53001.5300327,900
Sep 24, 20241.50001.53001.50001.53001.5300188,200
Sep 23, 20241.48001.53001.48001.49001.4900283,800
Sep 20, 20241.45001.48001.45001.47001.4700224,900
Sep 19, 20241.39001.44001.38001.43001.4300758,600
Sep 18, 20241.38001.38001.37001.37001.370055,800
Sep 17, 20241.37001.39001.36001.39001.390021,300
Sep 13, 20241.38001.40001.37001.39001.390043,400
Sep 12, 20241.35001.37001.35001.37001.3700199,900
Sep 11, 20241.36001.36001.32001.32001.3200146,200
Sep 10, 20241.35001.39001.33001.33001.3300174,800
Sep 9, 20241.39001.39001.34001.35001.3500322,900
Sep 6, 20241.39001.40001.39001.40001.4000182,800
Sep 5, 20241.42001.42001.39001.39001.390066,500
Sep 4, 20241.40001.45001.40001.41001.410094,200
Sep 3, 20241.42001.44001.42001.43001.4300247,400
Sep 2, 20241.45001.45001.41001.42001.4200216,000
Aug 30, 20241.44001.47001.44001.46001.46001,192,500
Aug 29, 20241.35001.43001.31001.40001.4000988,700
Aug 28, 20241.43001.43001.37001.37001.3700689,600
Aug 27, 20241.46001.46001.45001.46001.4600334,100
Aug 26, 20241.44001.50001.44001.50001.5000418,800
Aug 23, 20241.47001.49001.41001.49001.4900444,800
Aug 22, 20241.54001.54001.47001.49001.4900341,300
Aug 21, 20241.58001.58001.51001.54001.5400238,800
Aug 20, 20241.52001.59001.52001.55001.5500876,400
Aug 19, 20241.53001.56001.51001.52001.52001,084,000
Aug 16, 20241.53001.56001.52001.53001.5300341,700
Aug 15, 20241.55001.55001.52001.53001.5300267,500
Aug 14, 20241.57001.59001.54001.56001.5600565,300
Aug 13, 20241.59001.59001.53001.55001.5500608,000
Aug 12, 20241.56001.63001.56001.58001.5800837,100
Aug 9, 20241.50001.58001.46001.56001.56001,070,000
Aug 8, 20241.45001.48001.42001.45001.4500361,400
Aug 7, 20241.40001.50001.40001.46001.46001,572,100
Aug 6, 20241.38001.44001.33001.38001.38001,866,900
Aug 5, 20241.53001.55001.35001.38001.38002,646,800
Aug 2, 20241.76001.76001.60001.60001.60001,281,900
Aug 1, 20241.66001.77001.61001.77001.77002,546,400
Jul 31, 20241.61001.65001.52001.64001.64001,419,600
Jul 30, 20241.72001.72001.60001.64001.6400727,700
Jul 29, 20241.68001.72001.68001.71001.71001,089,800
Jul 26, 20241.60001.70001.57001.68001.68001,587,000
Jul 25, 20241.58001.62001.56001.60001.6000503,300
Jul 24, 20241.63001.63001.60001.60001.6000436,400
Jul 23, 20241.65001.66001.60001.64001.6400583,700
Jul 22, 20241.68001.68001.57001.64001.6400907,500
Jul 19, 20241.62001.68001.58001.67001.67001,999,400
Jul 18, 20241.65001.65001.58001.62001.6200750,500
Jul 17, 20241.62001.67001.62001.65001.65002,302,100
Jul 16, 20241.45001.66001.45001.62001.62004,774,500
Jul 15, 20241.44001.44001.39001.44001.4400772,700
Jul 12, 20241.35001.45001.34001.44001.44001,037,800
Jul 11, 20241.30001.35001.30001.34001.3400296,400
Jul 10, 20241.29001.30001.26001.27001.27001,356,900
Jul 9, 20241.30001.31001.29001.30001.3000148,900
Jul 5, 20241.31001.31001.27001.30001.3000490,900
Jul 4, 20241.33001.35001.29001.31001.3100583,300
Jul 3, 20241.29001.32001.27001.32001.3200600,500
Jul 2, 20241.27001.30001.23001.30001.30001,450,900
Jul 1, 2024 0.01 Dividend
Jul 1, 20241.31001.31001.26001.27001.2700511,800
Jun 28, 20241.30001.33001.29001.33001.3200166,200
Jun 27, 20241.38001.38001.28001.29001.2803420,100
Jun 26, 20241.40001.42001.37001.38001.3696656,700
Jun 25, 20241.28001.39001.28001.38001.36961,105,500
Jun 24, 20241.28001.28001.24001.28001.2704873,300
Jun 21, 20241.31001.31001.28001.28001.2704480,000
Jun 20, 20241.33001.33001.30001.30001.2902348,800
Jun 19, 20241.37001.37001.32001.34001.3299206,900
Jun 18, 20241.39001.39001.35001.35001.3398189,900
Jun 14, 20241.39001.40001.38001.39001.3795157,700
Jun 13, 20241.44001.45001.39001.39001.3795319,600
Jun 12, 20241.43001.46001.43001.45001.4391373,100
Jun 11, 20241.47001.47001.42001.45001.4391481,200
Jun 10, 20241.43001.47001.41001.47001.4589297,400
Jun 7, 20241.44001.47001.42001.43001.4192763,000
Jun 6, 20241.41001.46001.39001.44001.42921,477,400
Jun 5, 20241.37001.42001.35001.40001.38951,636,300
Jun 4, 20241.33001.36001.30001.34001.3299529,500
May 31, 20241.30001.36001.26001.34001.32991,016,800
May 30, 20241.34001.37001.33001.37001.3597411,500
May 29, 20241.40001.40001.33001.35001.3398917,000
May 28, 20241.40001.40001.38001.40001.3895541,600
May 27, 20241.43001.43001.39001.39001.3795257,700
May 24, 20241.41001.43001.38001.43001.4192670,000
May 23, 20241.45001.46001.41001.42001.4093312,200
May 21, 20241.47001.47001.44001.46001.44901,026,400
May 20, 20241.44001.49001.44001.47001.4589636,500
May 17, 20241.39001.46001.39001.45001.4391568,000
May 16, 20241.41001.43001.39001.42001.40931,331,000
May 15, 20241.38001.40001.33001.40001.38951,038,900
May 14, 20241.31001.38001.30001.38001.36961,620,900
May 13, 20241.29001.32001.29001.31001.3002390,900
May 10, 20241.32001.32001.27001.31001.3002900,500
May 9, 20241.37001.37001.31001.31001.30021,065,500
May 8, 20241.35001.37001.32001.37001.3597991,200
May 7, 20241.33001.34001.30001.33001.32001,294,700
May 6, 20241.30001.35001.29001.32001.31011,065,400

Related Tickers

0223.KL Samaiden Group Berhad
1.0600
0.00%
 
0185.KL HSS Engineers Berhad
0.8100
-5.26%
 
0235.KL Nestcon Berhad
0.3850
0.00%
 
7170.KL LFE Corporation Berhad
0.2000
0.00%
 
7323.KL Ken Holdings Berhad
0.5100
-2.86%
 
5293.KL AME Elite Consortium Berhad
1.6200
+0.62%
 
0237.KL Haily Group Berhad
0.2100
0.00%
 
0193.KL Kinergy Advancement Berhad
0.3250
0.00%
 
7007.KL ARK Resources Holdings Berhad
0.2350
0.00%
 
5178.KL Ingenieur Gudang Berhad
0.0300
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.