Kimlun Corp. Bhd. (5171) Historical Prices

Time Period

Events

MY:5171 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	21,500	0.11
Nov 10, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	46,500	0.22
Nov 09, 2026	0.82	0.83	0.82	0.82	0.82	0.00%	0	0.00
Nov 06, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	76,000	0.35
Nov 05, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	74,900	0.33
Nov 04, 2026	0.83	0.83	0.82	0.82	0.82	0.00%	13,200	0.06
Nov 03, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	61,400	0.27
Nov 02, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	23,700	0.10
Oct 30, 2026	0.84	0.84	0.83	0.84	0.84	+2.44%	70,300	0.31
Oct 29, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	46,400	0.20
Oct 28, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	35,900	0.16
Oct 27, 2026	0.82	0.82	0.82	0.82	0.82	+1.23%	37,700	0.16
Oct 26, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	120,600	0.53
Oct 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	48,400	0.21
Oct 22, 2026	0.85	0.86	0.84	0.84	0.84	-2.34%	56,200	0.25
Oct 21, 2026	0.83	0.86	0.83	0.86	0.86	+4.27%	46,300	0.20
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	36,200	0.16
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-2.92%	50,300	0.22
Oct 16, 2026	0.82	0.87	0.82	0.86	0.86	+4.91%	213,000	0.92
Oct 15, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	439,500	1.91
Oct 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	80,000	0.35
Oct 13, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	123,200	0.54
Oct 12, 2026	0.86	0.86	0.85	0.86	0.86	+0.58%	99,300	0.43
Oct 09, 2026	0.87	0.87	0.85	0.86	0.86	0.00%	102,300	0.44
Oct 08, 2026	0.85	0.86	0.85	0.86	0.86	+0.59%	177,600	0.78
Oct 07, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	423,200	1.89
Oct 06, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	53,800	0.24
Oct 05, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	144,000	0.64
Oct 02, 2026	0.88	0.90	0.88	0.90	0.90	+2.87%	146,500	0.64
Oct 01, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	128,500	0.56
Sep 30, 2026	0.87	0.89	0.87	0.88	0.88	0.00%	211,400	0.93
Sep 29, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	135,700	0.60
Sep 28, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	355,400	1.60
Sep 25, 2026	0.89	0.90	0.89	0.90	0.90	+1.13%	274,400	1.25
Sep 24, 2026	0.91	0.91	0.89	0.89	0.89	-2.21%	169,400	0.78
Sep 23, 2026	0.90	0.91	0.90	0.91	0.91	+1.69%	129,300	0.59
Sep 22, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	367,500	1.69
Sep 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	15,700	0.07
Sep 18, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	153,900	0.70
Sep 17, 2026	0.92	0.92	0.91	0.92	0.92	0.00%	93,500	0.42
Sep 16, 2026	0.92	0.92	0.91	0.92	0.92	0.00%	0	0.00
Sep 15, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	223,100	0.93
Sep 14, 2026	0.92	0.93	0.91	0.92	0.92	+1.10%	275,600	1.17
Sep 11, 2026	0.90	0.93	0.90	0.91	0.91	+1.68%	752,300	3.22
Sep 10, 2026	0.88	0.90	0.88	0.90	0.90	+2.29%	187,900	0.81
Sep 09, 2026	0.87	0.89	0.87	0.88	0.88	+2.34%	365,800	1.60
Sep 08, 2026	0.92	0.92	0.86	0.86	0.86	-6.56%	2,585,100	13.53
Sep 07, 2026	0.93	0.93	0.92	0.92	0.92	+1.10%	262,700	1.39
Sep 04, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	592,900	3.27
Sep 03, 2026	0.93	0.93	0.92	0.92	0.92	-1.61%	93,200	0.51

Kimlun Corp. Bhd. historical prices

Kimlun Corp. Bhd. (5171) Historical Prices

Become an Expert with TipRanks Premium