Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kim Loong Resources Bhd. (5027) Historical Prices

MY:5027 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262.462.462.422.422.42-1.63%73,1000.95
Nov 09, 20262.462.502.462.462.46+0.00%00.00
Nov 06, 20262.502.502.462.462.46-1.60%5,5000.07
Nov 05, 20262.462.502.462.502.50+1.63%117,1001.49
Nov 04, 20262.502.502.462.462.46-1.60%62,4000.79
Nov 03, 20262.502.502.482.502.50+0.00%17,6000.22
Nov 02, 20262.492.502.492.502.50+0.40%19,1000.23
Oct 30, 20262.502.502.482.492.49-1.19%44,0000.41
Oct 29, 20262.522.522.502.522.52-0.79%22,6000.21
Oct 28, 20262.522.542.522.542.54+0.00%6,6000.06
Oct 27, 20262.482.592.462.542.54+1.20%60,6000.56
Oct 26, 20262.502.512.482.512.51+1.21%26,6000.24
Oct 23, 20262.482.492.472.482.48-1.59%83,9000.76
Oct 22, 20262.552.552.472.522.52-1.18%106,2000.98
Oct 21, 20262.602.632.602.602.55+0.00%64,8000.60
Oct 20, 20262.602.642.602.602.55-1.12%55,8000.51
Oct 19, 20262.602.642.592.632.58+1.54%101,1000.94
Oct 16, 20262.582.602.572.592.54+0.40%110,7001.04
Oct 15, 20262.602.622.582.582.53-1.13%171,6001.65
Oct 14, 20262.622.622.602.612.56+0.35%17,1000.16
Oct 13, 20262.622.652.602.602.55-2.22%195,4001.85
Oct 12, 20262.622.672.612.662.61+1.52%87,5000.83
Oct 09, 20262.662.672.622.622.57-1.50%241,5002.27
Oct 08, 20262.702.702.662.662.61-1.51%154,7001.41
Oct 07, 20262.722.722.692.702.65-0.34%26,1000.24
Oct 06, 20262.702.712.702.712.66+0.34%55,6000.50
Oct 05, 20262.682.712.682.702.65+0.00%46,5000.42
Oct 02, 20262.702.702.692.702.65+0.00%66,6000.60
Oct 01, 20262.722.722.672.702.65-0.34%120,1001.07
Sep 30, 20262.702.732.662.712.66-0.75%133,3001.17
Sep 29, 20262.742.742.712.732.68+0.00%47,9000.42
Sep 28, 20262.732.732.712.732.68-0.37%18,7000.16
Sep 25, 20262.742.752.722.742.69+0.00%36,5000.31
Sep 24, 20262.742.762.722.742.69+0.37%41,2000.35
Sep 23, 20262.732.752.712.732.68-0.37%129,3001.10
Sep 22, 20262.742.762.742.742.69+0.00%52,8000.45
Sep 21, 20262.762.762.722.742.69-1.07%125,3001.08
Sep 18, 20262.772.782.772.772.72-0.37%30,0000.26
Sep 17, 20262.792.802.772.782.73-0.37%108,3000.93
Sep 16, 20262.792.802.782.792.74+0.00%00.00
Sep 15, 20262.802.802.782.792.74-0.69%85,3000.73
Sep 14, 20262.802.812.802.812.76+0.33%25,0000.21
Sep 11, 20262.802.812.802.802.75+0.00%49,3000.42
Sep 10, 20262.812.812.802.802.75-0.33%7,8000.07
Sep 09, 20262.802.812.792.812.76+0.33%186,1001.60
Sep 08, 20262.802.812.802.802.75+0.37%206,1001.81
Sep 07, 20262.822.822.782.792.74-0.69%100,0000.88
Sep 04, 20262.782.822.782.812.76+0.69%245,7002.17
Sep 03, 20262.792.802.772.792.74+0.00%74,7000.60
Sep 02, 20262.752.792.752.792.74+1.45%83,5000.68