Kim Loong Resources Bhd Recent Share Price (KLSE:5027)

14 Followers KLSE:5027 - Kim Loong Resources Bhd Kim Loong Resources Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Apr 2007	MYR	0.3133	0.3133	0.3067	0.3067	0.3067	-0.007 (-2.11%)	798
4 Apr 2007	MYR	0.3083	0.3167	0.3083	0.3133	0.3133	+0.007 (+2.15%)	3,660
3 Apr 2007	MYR	0.3033	0.3117	0.3017	0.3067	0.3067	+0.008 (+2.82%)	2,952
2 Apr 2007	MYR	0.2967	0.3083	0.295	0.2983	0.2983	+0.01 (+3.47%)	2,874
30 Mar 2007	MYR	0.285	0.2883	0.285	0.2883	0.2883	+0.005 (+1.76%)	570
29 Mar 2007	MYR	0.2767	0.2833	0.275	0.2833	0.2833	+0.005 (+1.80%)	258
28 Mar 2007	MYR	0.28	0.28	0.2767	0.2783	0.2783	-0.003 (-1.21%)	120
27 Mar 2007	MYR	0.28	0.2867	0.2783	0.2817	0.2817	0.0 (0.0%)	672
26 Mar 2007	MYR	0.2783	0.2833	0.2783	0.2817	0.2817	+0.005 (+1.81%)	126
23 Mar 2007	MYR	0.2767	0.2783	0.2767	0.2767	0.2767	0.0 (0.0%)	366
22 Mar 2007	MYR	0.275	0.28	0.275	0.2767	0.2767	+0.005 (+1.84%)	132
21 Mar 2007	MYR	0.27	0.2717	0.2683	0.2717	0.2717	+0.002 (+0.63%)	276
20 Mar 2007	MYR	0.2717	0.2717	0.27	0.27	0.27	0.0 (0.0%)	186
19 Mar 2007	MYR	0.27	0.2717	0.27	0.27	0.27	-0.002 (-0.63%)	84
16 Mar 2007	MYR	0.27	0.2717	0.2683	0.2717	0.2717	+0.003 (+1.27%)	144
15 Mar 2007	MYR	0.2683	0.27	0.2683	0.2683	0.2683	+0.003 (+1.25%)	174
14 Mar 2007	MYR	0.2733	0.2733	0.2567	0.265	0.265	-0.008 (-3.04%)	360
13 Mar 2007	MYR	0.2733	0.28	0.2717	0.2733	0.2733	-0.002 (-0.62%)	312
12 Mar 2007	MYR	0.2683	0.275	0.2683	0.275	0.275	+0.008 (+3.11%)	192
9 Mar 2007	MYR	0.2683	0.2717	0.2667	0.2667	0.2667	+0.002 (+0.64%)	300
8 Mar 2007	MYR	0.265	0.2667	0.265	0.265	0.265	+0.002 (+0.65%)	264
7 Mar 2007	MYR	0.2583	0.27	0.2583	0.2633	0.2633	+0.01 (+3.95%)	552
6 Mar 2007	MYR	0.2417	0.2583	0.2383	0.2533	0.2533	+0.012 (+4.80%)	438
5 Mar 2007	MYR	0.2633	0.2633	0.24	0.2417	0.2417	-0.022 (-8.20%)	804
2 Mar 2007	MYR	0.2667	0.2717	0.2633	0.2633	0.2633	-0.008 (-3.09%)	552
1 Mar 2007	MYR	0.2783	0.28	0.2717	0.2717	0.2717	-0.002 (-0.59%)	318
28 Feb 2007	MYR	0.275	0.28	0.2583	0.2733	0.2733	-0.01 (-3.53%)	2,124
27 Feb 2007	MYR	0.3033	0.305	0.2833	0.2833	0.2833	-0.015 (-5.03%)	1,368
26 Feb 2007	MYR	0.295	0.3083	0.2933	0.2983	0.2983	+0.013 (+4.67%)	2,214
23 Feb 2007	MYR	0.285	0.2867	0.2833	0.285	0.285	0.0 (0.0%)	546