KTI historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.565	0.565	0.545	0.555	0.555	664,000
2026-05-06	0.565	0.570	0.560	0.565	0.565	1,794,400
2026-05-05	0.550	0.575	0.530	0.570	0.570	5,981,400
2026-05-04	0.555	0.560	0.555	0.560	0.560	880,200
2026-05-01	0.560	0.560	0.560	0.560	0.560	0
2026-04-30	0.545	0.560	0.540	0.560	0.560	1,472,500
2026-04-29	0.530	0.560	0.530	0.560	0.560	4,441,300
2026-04-28	0.535	0.545	0.535	0.545	0.545	126,400
2026-04-27	0.545	0.550	0.525	0.540	0.540	2,750,400
2026-04-24	0.540	0.545	0.530	0.545	0.545	3,163,100

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-04-24	0.0040 MYR
2025-03-14	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.