Bursa Malaysia · 5171 · stock
Kimlun Corporation Berhad (5171) stock price history
Every Bursa Malaysia trading session of Kimlun Corporation Berhad from Jun 29, 2010 to Sep 28, 2026: 4,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5171 adjusted close, 2010 to 2026
- MYR 1.93
- All time high, 2017
- MYR 1.44
- 52 week high, MYR 0.8550 low
- 4,001
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
5171 key facts
- Kimlun Corporation Berhad (5171) closed at MYR 0.8800 on Sep 28, 2026 on Bursa Malaysia.
- 5171's all time high close is MYR 1.93, set on Nov 13, 2017; its all time low close is MYR 0.4426 on Mar 23, 2020.
- 5171's 52 week range is MYR 0.8550 to MYR 1.44.
- 5171 returned -38.5% over the year to Sep 28, 2026 and +22.4% over five years.
- Over ten years 5171 returned -48%, -6.3% a year compounded.
- 5171's deepest drawdown was -77.1% from Nov 16, 2017 to Mar 23, 2020.
- DataCedar holds 4,001 daily sessions of 5171 history from Jun 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5171 price chart, 2010 to 2026
5171 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -7.4% |
| 6 months | -7.9% |
| Year to date | -30.6% |
| 1 year | -38.5% |
| 3 years | +14.0% |
| 5 years | +22.4% |
| 10 years | -48.1% |
| Since Jun 29, 2010 | +38.5% |
| Compound annual growth, 16.2 years | +2.0% |
5171 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.93 on Nov 13, 2017
- All time low close
- MYR 0.4426 on Mar 23, 2020
- 52 week high
- MYR 1.44 on Oct 2, 2025
- 52 week low
- MYR 0.8550 on Sep 8, 2026
- Deepest drawdown
- -77.1% from Nov 16, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +14.1% on Nov 1, 2010
- Worst single session
- -15.4% on Mar 19, 2020
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2016, +55%
- Worst calendar year
- 2018, -49%
5171 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.26 | MYR 1.34 | MYR 0.8550 | MYR 0.8800 | -30.0% | 47.6M | 183 |
| 2025 | MYR 1.13 | MYR 1.46 | MYR 0.7591 | MYR 1.26 | +11.1% | 114.5M | 244 |
| 2024 | MYR 0.7300 | MYR 1.67 | MYR 0.7300 | MYR 1.13 | +55.0% | 117.9M | 247 |
| 2023 | MYR 0.7153 | MYR 0.8096 | MYR 0.6507 | MYR 0.7300 | +2.7% | 14.6M | 244 |
| 2022 | MYR 0.7237 | MYR 0.7602 | MYR 0.5815 | MYR 0.7107 | -3.6% | 12.1M | 243 |
| 2021 | MYR 0.8006 | MYR 0.9085 | MYR 0.6657 | MYR 0.7374 | -8.4% | 75M | 245 |
| 2020 | MYR 1.07 | MYR 1.08 | MYR 0.4383 | MYR 0.8051 | -25.1% | 161.9M | 247 |
| 2019 | MYR 0.9045 | MYR 1.25 | MYR 0.9045 | MYR 1.07 | +18.8% | 36.9M | 246 |
| 2018 | MYR 1.78 | MYR 1.89 | MYR 0.8375 | MYR 0.9045 | -49.3% | 36.2M | 244 |
| 2017 | MYR 1.62 | MYR 1.95 | MYR 1.61 | MYR 1.78 | +9.9% | 69.5M | 252 |
| 2016 | MYR 1.04 | MYR 1.76 | MYR 1.03 | MYR 1.62 | +55.5% | 178.8M | 250 |
| 2015 | MYR 0.8836 | MYR 1.12 | MYR 0.7949 | MYR 1.04 | +19.2% | 58.2M | 246 |
| 2014 | MYR 1.34 | MYR 1.41 | MYR 0.8468 | MYR 0.8762 | -33.8% | 66.6M | 247 |
| 2013 | MYR 0.9978 | MYR 1.76 | MYR 0.9128 | MYR 1.32 | +34.5% | 201.4M | 246 |
| 2012 | MYR 0.9429 | MYR 1.17 | MYR 0.9013 | MYR 0.9836 | +3.6% | 74.2M | 245 |
| 2011 | MYR 1.06 | MYR 1.34 | MYR 0.6898 | MYR 0.9498 | -9.3% | 180.1M | 244 |
| 2010 | MYR 0.6650 | MYR 1.14 | MYR 0.5695 | MYR 1.05 | n/a | 195.8M | 128 |
5171 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.8800 | -5.4% |
| August 2026 | MYR 0.9300 | -4.6% |
| July 2026 | MYR 0.9750 | +0.6% |
| June 2026 | MYR 0.9696 | +2.5% |
| May 2026 | MYR 0.9456 | -9.6% |
| April 2026 | MYR 1.05 | +14.1% |
| March 2026 | MYR 0.9168 | -24.8% |
| February 2026 | MYR 1.22 | -3.8% |
| January 2026 | MYR 1.27 | +0.8% |
| December 2025 | MYR 1.26 | +1.6% |
| November 2025 | MYR 1.24 | -1.5% |
| October 2025 | MYR 1.26 | -9.0% |
About the 5171 data
Daily bars. 4,001 sessions from Jun 29, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5171/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5171 share price history
