Kucingko Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.315	0.315	0.295	0.305	0.297	3,585,300
2024-08-28	0.330	0.340	0.305	0.310	0.302	4,643,200
2024-08-27	0.315	0.335	0.315	0.325	0.316	3,810,900
2024-08-26	0.330	0.340	0.315	0.315	0.307	1,945,900
2024-08-23	0.335	0.335	0.315	0.330	0.321	6,437,300
2024-08-22	0.360	0.360	0.335	0.335	0.326	6,171,000
2024-08-21	0.365	0.370	0.350	0.360	0.350	3,909,100
2024-08-20	0.385	0.385	0.360	0.365	0.355	5,155,000
2024-08-19	0.390	0.405	0.380	0.385	0.375	6,834,600
2024-08-16	0.400	0.405	0.385	0.395	0.385	3,896,100
2024-08-15	0.400	0.405	0.385	0.395	0.385	6,825,800
2024-08-14	0.430	0.435	0.395	0.400	0.389	8,086,600
2024-08-13	0.440	0.455	0.415	0.420	0.409	15,783,200
2024-08-12	0.420	0.440	0.410	0.435	0.423	15,138,500
2024-08-09	0.415	0.435	0.405	0.415	0.404	15,889,800
2024-08-08	0.355	0.425	0.355	0.395	0.385	26,629,100
2024-08-07	0.380	0.390	0.355	0.365	0.355	20,377,600
2024-08-06	0.420	0.430	0.380	0.380	0.370	16,833,900
2024-08-05	0.440	0.450	0.385	0.405	0.394	25,214,500
2024-08-02	0.445	0.460	0.415	0.445	0.433	11,254,600
2024-08-01	0.490	0.490	0.450	0.455	0.443	10,266,700
2024-07-31	0.540	0.540	0.480	0.480	0.467	22,108,200
2024-07-30	0.545	0.570	0.535	0.535	0.521	11,034,200
2024-07-29	0.565	0.585	0.525	0.545	0.531	29,784,900
2024-07-26	0.805	0.840	0.560	0.570	0.555	158,181,200

← NewerPage 10 of 10 · 565 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2024-12-06	0.0085 MYR

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