Kia Lim Bhd.(MY:6211)
0.240.00 (0.00%)
MY:6211
Kia Lim Bhd. historical prices
0.24
At close:0.00 (0.00%)
Kia Lim Bhd. (6211) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 22,000 | 3.20 |
| Nov 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 53,500 | 7.57 |
| Nov 05, 2026 | 0.25 | 0.32 | 0.22 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 3,000 | 0.40 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 20,600 | 2.90 |
| Nov 02, 2026 | 0.29 | 0.35 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +3.57% | 20,100 | 2.95 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 100 | 0.01 |
| Oct 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 100 | 0.01 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 100 | 0.01 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +7.69% | 58,000 | 9.85 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 7,000 | 1.07 |
| Oct 21, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 4,000 | 0.61 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 100 | 0.02 |
| Oct 19, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 16,700 | 2.44 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 100 | 0.01 |
| Oct 13, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 1,000 | 0.14 |
| Oct 07, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 10,900 | 1.55 |
| Oct 05, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,000 | 0.43 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 20,000 | 3.00 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 500 | 0.08 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 900 | 0.14 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 21,100 | 3.34 |
| Sep 24, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 100 | 0.02 |
| Sep 22, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 31,000 | 5.33 |
| Sep 21, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +1.64% | 5,000 | 0.86 |
| Sep 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 4,900 | 0.85 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,300 | 0.20 |
| Sep 14, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 10,000 | 1.53 |
| Sep 09, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +4.92% | 25,000 | 4.08 |
| Sep 08, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -18.67% | 22,500 | 3.90 |
| Sep 07, 2026 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | +10.29% | 4,400 | 0.76 |
| Sep 04, 2026 | 0.34 | 0.34 | 0.29 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 3,000 | 0.52 |
