Kumpulan Kitacon Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.615	0.630	0.615	0.630	0.630	5,300
2026-10-20	0.615	0.645	0.615	0.645	0.645	4,600
2026-10-19	0.610	0.640	0.610	0.640	0.640	40,600
2026-10-15	0.640	0.640	0.630	0.630	0.630	1,800
2026-10-14	0.635	0.635	0.635	0.635	0.635	0
2026-10-13	0.635	0.635	0.635	0.635	0.635	6,000
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.650	0.650	0.650	0.650	0.650	0
2026-10-08	0.650	0.650	0.650	0.650	0.650	0
2026-10-07	0.640	0.650	0.640	0.650	0.650	600
2026-10-06	0.640	0.640	0.630	0.640	0.640	10,400
2026-10-05	0.640	0.650	0.640	0.650	0.650	3,400
2026-10-02	0.640	0.650	0.630	0.630	0.630	5,100
2026-10-01	0.650	0.650	0.650	0.650	0.650	0
2026-09-30	0.650	0.650	0.650	0.650	0.650	0
2026-09-29	0.650	0.650	0.630	0.650	0.650	27,400
2026-09-28	0.650	0.650	0.650	0.650	0.650	0
2026-09-25	0.650	0.650	0.650	0.650	0.650	0
2026-09-24	0.650	0.650	0.650	0.650	0.650	0
2026-09-23	0.630	0.650	0.630	0.650	0.650	20,600
2026-09-22	0.630	0.650	0.630	0.650	0.650	4,600
2026-09-21	0.630	0.645	0.630	0.645	0.645	2,500
2026-09-18	0.650	0.650	0.650	0.650	0.650	0
2026-09-17	0.630	0.650	0.630	0.650	0.650	2,900
2026-09-16	0.650	0.650	0.650	0.650	0.650	0
2026-09-15	0.650	0.650	0.650	0.650	0.650	0
2026-09-14	0.650	0.650	0.650	0.650	0.650	0
2026-09-11	0.630	0.650	0.630	0.650	0.650	4,500
2026-09-10	0.650	0.650	0.650	0.650	0.650	0
2026-09-09	0.630	0.650	0.625	0.650	0.650	10,400
2026-09-08	0.630	0.650	0.630	0.650	0.650	30,500
2026-09-07	0.630	0.630	0.630	0.630	0.630	10,000
2026-09-04	0.630	0.630	0.630	0.630	0.630	3,000
2026-09-03	0.650	0.650	0.650	0.650	0.640	27,400
2026-09-01	0.645	0.650	0.645	0.650	0.640	42,600
2026-08-28	0.645	0.650	0.645	0.650	0.640	8,200
2026-08-27	0.650	0.650	0.650	0.650	0.640	50,100
2026-08-26	0.650	0.650	0.650	0.650	0.640	4,100
2026-08-24	0.645	0.645	0.645	0.645	0.635	1,900
2026-08-18	0.645	0.650	0.645	0.650	0.640	19,900
2026-08-13	0.630	0.645	0.630	0.645	0.635	1,400
2026-08-12	0.630	0.650	0.630	0.650	0.640	6,400
2026-08-07	0.630	0.650	0.630	0.650	0.640	3,600
2026-08-06	0.630	0.650	0.630	0.650	0.640	14,500
2026-08-04	0.645	0.650	0.645	0.650	0.640	2,600
2026-08-03	0.635	0.650	0.635	0.650	0.640	5,400
2026-07-30	0.650	0.650	0.650	0.650	0.640	200
2026-07-28	0.650	0.650	0.650	0.650	0.640	400
2026-07-27	0.650	0.650	0.630	0.630	0.620	27,800
2026-07-22	0.630	0.650	0.630	0.650	0.640	10,500
2026-07-21	0.620	0.650	0.620	0.650	0.640	1,900
2026-07-17	0.630	0.650	0.630	0.650	0.640	900
2026-07-16	0.630	0.630	0.630	0.630	0.620	10,200
2026-07-15	0.635	0.640	0.625	0.640	0.630	40,300
2026-07-14	0.630	0.655	0.630	0.635	0.625	42,200
2026-07-09	0.665	0.665	0.665	0.665	0.655	5,000
2026-07-06	0.640	0.665	0.630	0.665	0.655	33,400
2026-07-03	0.640	0.665	0.630	0.640	0.630	143,100
2026-07-02	0.670	0.670	0.670	0.670	0.660	400
2026-07-01	0.680	0.680	0.645	0.650	0.640	19,300

Page 1 of 4 · 198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0100 MYR
2026-06-12	0.0100 MYR
2026-03-10	0.0100 MYR
2025-12-09	0.0100 MYR
2025-09-25	0.0100 MYR
2025-03-12	0.0100 MYR
2024-12-09	0.0100 MYR
2024-09-26	0.0100 MYR
2024-03-15	0.0100 MYR
2023-06-20	0.0100 MYR

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