Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.660	0.685	0.660	0.685	0.612	22,800
2024-04-22	0.675	0.685	0.675	0.685	0.612	60,200
2024-04-19	0.690	0.690	0.670	0.685	0.612	117,400
2024-04-18	0.680	0.690	0.660	0.690	0.616	189,000
2024-04-17	0.650	0.685	0.650	0.685	0.612	371,500
2024-04-16	0.700	0.700	0.650	0.665	0.594	938,400
2024-04-15	0.680	0.700	0.680	0.700	0.625	1,070,400
2024-04-12	0.635	0.680	0.635	0.680	0.607	48,200
2024-04-09	0.680	0.680	0.675	0.680	0.607	299,600
2024-04-08	0.675	0.685	0.675	0.680	0.607	88,200
2024-04-05	0.685	0.685	0.680	0.680	0.607	429,700
2024-04-04	0.680	0.685	0.680	0.680	0.607	782,900
2024-04-03	0.660	0.695	0.660	0.680	0.607	1,047,300
2024-04-02	0.650	0.650	0.650	0.650	0.580	42,600
2024-04-01	0.650	0.655	0.650	0.650	0.580	113,500
2024-03-29	0.650	0.650	0.650	0.650	0.580	54,900
2024-03-27	0.620	0.650	0.620	0.650	0.580	15,100
2024-03-26	0.650	0.670	0.640	0.670	0.598	279,400
2024-03-25	0.650	0.650	0.620	0.650	0.580	623,000
2024-03-22	0.630	0.630	0.620	0.620	0.554	17,000
2024-03-20	0.600	0.600	0.600	0.600	0.536	5,000
2024-03-18	0.600	0.600	0.600	0.600	0.536	2,000
2024-03-14	0.610	0.610	0.610	0.610	0.536	3,000
2024-03-12	0.600	0.610	0.600	0.610	0.536	58,600
2024-03-11	0.610	0.610	0.610	0.610	0.536	24,000
2024-03-08	0.605	0.605	0.605	0.605	0.531	8,000
2024-03-04	0.610	0.610	0.605	0.605	0.531	24,000
2024-03-01	0.610	0.610	0.605	0.605	0.531	10,000
2024-02-29	0.600	0.600	0.600	0.600	0.527	4,500
2024-02-28	0.600	0.600	0.600	0.600	0.527	297,800
2024-02-27	0.600	0.600	0.600	0.600	0.527	6,300
2024-02-26	0.600	0.600	0.600	0.600	0.527	96,700
2024-02-22	0.600	0.600	0.600	0.600	0.527	9,000
2024-02-21	0.600	0.600	0.600	0.600	0.527	302,000
2024-02-20	0.600	0.600	0.600	0.600	0.527	102,900
2024-02-19	0.600	0.600	0.600	0.600	0.527	51,300
2024-02-16	0.600	0.605	0.600	0.600	0.527	36,000
2024-02-15	0.630	0.630	0.600	0.600	0.527	394,900
2024-02-14	0.600	0.630	0.600	0.630	0.553	22,200
2024-02-08	0.600	0.600	0.600	0.600	0.527	122,000
2024-02-07	0.600	0.600	0.590	0.600	0.527	671,600
2024-02-06	0.605	0.605	0.605	0.605	0.531	11,300
2024-02-05	0.630	0.630	0.570	0.590	0.518	163,900
2024-02-02	0.640	0.640	0.630	0.630	0.553	66,000
2024-01-31	0.640	0.645	0.640	0.640	0.562	155,400
2024-01-30	0.640	0.645	0.640	0.645	0.566	362,000
2024-01-29	0.645	0.645	0.640	0.645	0.566	50,900
2024-01-26	0.645	0.645	0.645	0.645	0.566	25,000
2024-01-24	0.645	0.645	0.645	0.645	0.566	62,000
2024-01-23	0.635	0.650	0.635	0.645	0.566	71,000
2024-01-22	0.645	0.645	0.645	0.645	0.566	119,500
2024-01-19	0.650	0.655	0.635	0.650	0.571	1,700
2024-01-18	0.640	0.645	0.640	0.645	0.566	59,000
2024-01-17	0.650	0.650	0.640	0.645	0.566	251,000
2024-01-16	0.645	0.645	0.645	0.645	0.566	69,800
2024-01-15	0.640	0.640	0.640	0.640	0.562	85,000
2024-01-12	0.645	0.645	0.645	0.645	0.566	2,000
2024-01-11	0.640	0.645	0.640	0.645	0.566	22,000
2024-01-10	0.640	0.640	0.640	0.640	0.562	10,000
2024-01-09	0.645	0.655	0.645	0.655	0.575	233,000

← NewerPage 10 of 14 · 836 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.