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 Nov 12, 2026: 3,971 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.

Get 5171 data, free keyYear by year table

5171 adjusted close, 2010 to 2026

5171Kimlun Corporation Berhad
MYR 0.8050-40.5% over one year
201520202025
MYR 1.93
All time high, 2017
MYR 1.36
52 week high, MYR 0.8050 low
3,971
Daily sessions since 2010

Last updated Nov 12, 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 0.8050 on Nov 12, 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 0.8050 to MYR 1.36.
  • 5171 returned -40.5% over the year to Nov 12, 2026 and +7.8% over five years.
  • Over ten years 5171 returned -53%, -7.3% a year compounded.
  • 5171's deepest drawdown was -77.1% from Nov 15, 2017 to Mar 23, 2020.
  • DataCedar holds 3,971 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 adjusted close, Jun 29, 2010 to Nov 12, 2026MYR 0.5586MYR 1.01MYR 1.46MYR 1.91201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5171 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months-15.7%
6 months-24.5%
Year to date-36.5%
1 year-40.5%
3 years+10.3%
5 years+7.8%
10 years-53.1%
Since Jun 29, 2010+26.7%
Compound annual growth, 16.4 years+1.5%

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 1.36 on Nov 12, 2025
52 week low
MYR 0.8050 on Nov 12, 2026
Deepest drawdown
-77.1% from Nov 15, 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
30.6%
Sessions closing higher, 1 year
33%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.26MYR 1.34MYR 0.8050MYR 0.8050-36.0%50.9M212
2025MYR 1.13MYR 1.46MYR 0.7591MYR 1.26+11.1%114.3M242
2024MYR 0.7300MYR 1.67MYR 0.7300MYR 1.13+55.0%117.7M246
2023MYR 0.7153MYR 0.8096MYR 0.6507MYR 0.7300+2.7%14.6M244
2022MYR 0.7237MYR 0.7602MYR 0.5815MYR 0.7107-3.6%12.1M243
2021MYR 0.8006MYR 0.9085MYR 0.6657MYR 0.7374-8.4%75M245
2020MYR 1.07MYR 1.08MYR 0.4383MYR 0.8051-25.1%161.7M245
2019MYR 0.9045MYR 1.25MYR 0.9045MYR 1.07+18.8%36.5M242
2018MYR 1.78MYR 1.89MYR 0.8375MYR 0.9045-49.3%35.1M239
2017MYR 1.62MYR 1.95MYR 1.61MYR 1.78+9.9%64.4M230
2016MYR 1.04MYR 1.76MYR 1.03MYR 1.62+55.5%174.9M245
2015MYR 0.8836MYR 1.12MYR 0.7949MYR 1.04+19.2%57.1M241
2014MYR 1.34MYR 1.41MYR 0.8468MYR 0.8762-33.8%66.6M247
2013MYR 0.9978MYR 1.76MYR 0.9128MYR 1.32+34.5%201.3M243
2012MYR 0.9429MYR 1.17MYR 0.9013MYR 0.9836+3.6%72.9M237
2011MYR 1.06MYR 1.34MYR 0.6898MYR 0.9498-9.3%180.1M244
2010MYR 0.6650MYR 1.14MYR 0.5695MYR 1.05n/a193.8M126

5171 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.8050-4.2%
October 2026MYR 0.8400-4.5%
September 2026MYR 0.8800-5.4%
August 2026MYR 0.9300-4.6%
July 2026MYR 0.9750+0.6%
June 2026MYR 0.9696+2.5%
May 2026MYR 0.9456-9.6%
April 2026MYR 1.05+14.1%
March 2026MYR 0.9168-24.8%
February 2026MYR 1.22-3.8%
January 2026MYR 1.27+0.8%
December 2025MYR 1.26+1.6%

About the 5171 data

Daily bars. 3,971 sessions from Jun 29, 2010 to Nov 12, 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 Nov 5, 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/klse%3A5171/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5166 Cyberjaya Education Group Berhad
  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad
  • 5172 Sinaran Advance Group Berhad
  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5178 Ingenieur Gudang Berhad

Common questions

5171 share price history

Start with any symbol.

Start free