Bursa Malaysia · 6211 · stock

Kia Lim Berhad (6211) stock price history

Every Bursa Malaysia trading session of Kia Lim Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 6211 data, free keyYear by year table

6211 adjusted close, 2000 to 2026

6211Kia Lim Berhad
MYR 0.3000-23.1% over one year
20052010201520202025
MYR 2.70
All time high, 2000
MYR 0.5600
52 week high, MYR 0.2800 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6211 key facts

  • Kia Lim Berhad (6211) closed at MYR 0.3000 on Sep 28, 2026 on Bursa Malaysia.
  • 6211's all time high close is MYR 2.70, set on Mar 13, 2000; its all time low close is MYR 0.0300 on Feb 19, 2009.
  • 6211's 52 week range is MYR 0.2800 to MYR 0.5600.
  • 6211 returned -23.1% over the year to Sep 28, 2026 and -33.3% over five years.
  • Over ten years 6211 returned -35%, -4.2% a year compounded.
  • 6211's deepest drawdown was -98.9% from Mar 17, 2000 to Feb 19, 2009.
  • DataCedar holds 6,679 daily sessions of 6211 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6211 price chart, 2000 to 2026

6211 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1100MYR 0.3177MYR 0.9175MYR 2.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6211 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.4%
3 months-21.1%
6 months-10.4%
Year to date-33.3%
1 year-23.1%
3 years-4.8%
5 years-33.3%
10 years-34.8%
Since Jan 3, 2000-81.6%
Compound annual growth, 26.7 years-6.1%

6211 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.70 on Mar 13, 2000
All time low close
MYR 0.0300 on Feb 19, 2009
52 week high
MYR 0.5600 on Dec 23, 2025
52 week low
MYR 0.2800 on Jul 21, 2026
Deepest drawdown
-98.9% from Mar 17, 2000 to Feb 19, 2009, not yet recovered
Best single session
+566.7% on Feb 20, 2009
Worst single session
-85.0% on Feb 19, 2009
Volatility, 1 year annualised
68.5%
Sessions closing higher, 1 year
18%
Best calendar year
2012, +84%
Worst calendar year
2016, -43%

6211 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4350MYR 0.4550MYR 0.2800MYR 0.3000-33.3%1.9M184
2025MYR 0.5100MYR 0.5600MYR 0.3200MYR 0.4500-12.6%11.9M244
2024MYR 0.4650MYR 0.9050MYR 0.4550MYR 0.5150+10.8%74.4M247
2023MYR 0.3250MYR 0.5800MYR 0.2900MYR 0.4650+43.1%14.4M244
2022MYR 0.4850MYR 0.5050MYR 0.2600MYR 0.3250-33.0%8.1M243
2021MYR 0.2850MYR 0.7900MYR 0.2300MYR 0.4850+70.2%122.4M245
2020MYR 0.2400MYR 0.3500MYR 0.1100MYR 0.2850+23.9%8.3M247
2019MYR 0.2200MYR 0.3000MYR 0.1800MYR 0.2300+4.5%2.2M246
2018MYR 0.3550MYR 0.4600MYR 0.2000MYR 0.2200-37.1%6.4M244
2017MYR 0.4100MYR 0.5000MYR 0.3000MYR 0.3500-14.6%11.1M252
2016MYR 0.7350MYR 0.9850MYR 0.3700MYR 0.4100-43.1%111.8M250
2015MYR 0.5300MYR 0.7900MYR 0.4300MYR 0.7200+35.8%32.3M246
2014MYR 0.3600MYR 0.6900MYR 0.3600MYR 0.5300+47.2%38.4M247
2013MYR 0.3200MYR 0.3850MYR 0.2900MYR 0.3600+5.9%3.7M246
2012MYR 0.1950MYR 0.5400MYR 0.1800MYR 0.3400+83.8%20.7M245
2011MYR 0.1550MYR 0.4500MYR 0.1200MYR 0.1850+19.4%7.4M244
2010MYR 0.2100MYR 0.4800MYR 0.0700MYR 0.1550-22.5%534.1K249
2009MYR 0.4300MYR 0.5000MYR 0.0300MYR 0.2000-25.9%557.4K248
2008MYR 0.3700MYR 0.6000MYR 0.1400MYR 0.2700-27.0%377.4K248
2007MYR 0.4000MYR 0.5000MYR 0.3200MYR 0.3700-15.9%1.2M249
2006MYR 0.5250MYR 0.7500MYR 0.3950MYR 0.4400-15.4%2.9M259
2005MYR 0.6100MYR 0.7800MYR 0.4500MYR 0.5200-20.0%2M247
2004MYR 0.7000MYR 1.06MYR 0.5000MYR 0.6500-7.1%3M262
2003MYR 0.7950MYR 0.9100MYR 0.6300MYR 0.7000-11.9%1.4M261
2002MYR 1.29MYR 1.42MYR 0.7200MYR 0.7950-38.4%59.8M261
2001MYR 1.21MYR 1.50MYR 0.8250MYR 1.29+6.6%12.5M261
2000MYR 1.53MYR 3.06MYR 1.13MYR 1.21n/a43.9M260

6211 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3000+3.4%
August 2026MYR 0.2900-4.9%
July 2026MYR 0.3050-19.7%
June 2026MYR 0.3800+16.9%
May 2026MYR 0.3250-4.4%
April 2026MYR 0.3400-2.9%
March 2026MYR 0.3500-10.3%
February 2026MYR 0.39000.0%
January 2026MYR 0.3900-13.3%
December 2025MYR 0.4500+18.4%
November 2025MYR 0.3800-8.4%
October 2025MYR 0.4150+9.2%

About the 6211 data

Daily bars. 6,679 sessions from Jan 3, 2000 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 28, 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 Jan 3, 2000, 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/6211/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6149 Metrod Holdings Berhad
  • 6173 Bina Darulaman Berhad
  • 6181 Malton Berhad
  • 6203 Khee San Berhad
  • 6254 PDZ Holdings Bhd
  • 6262 Innoprise Plantations Berhad
  • 6297 Box-Pak (Malaysia) Bhd.
  • 6351 Amway (Malaysia) Holdings Berhad

Common questions

6211 share price history

Start with any symbol.

Start free