Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	0.645	0.645	0.645	0.645	0.566	4,000
2024-01-05	0.645	0.650	0.645	0.650	0.571	29,000
2024-01-04	0.645	0.645	0.640	0.645	0.566	51,000
2024-01-03	0.645	0.645	0.645	0.645	0.566	40,900
2024-01-02	0.645	0.645	0.645	0.645	0.566	6,000
2023-12-29	0.640	0.655	0.640	0.650	0.571	71,300
2023-12-28	0.645	0.645	0.640	0.640	0.562	6,000
2023-12-27	0.645	0.645	0.645	0.645	0.566	25,300
2023-12-26	0.645	0.645	0.645	0.645	0.566	80,100
2023-12-22	0.645	0.650	0.645	0.650	0.571	31,500
2023-12-20	0.645	0.645	0.645	0.645	0.566	37,400
2023-12-19	0.645	0.655	0.645	0.655	0.575	212,600
2023-12-18	0.640	0.640	0.640	0.640	0.562	13,500
2023-12-15	0.645	0.650	0.645	0.645	0.566	12,000
2023-12-14	0.645	0.645	0.645	0.645	0.566	43,000
2023-12-13	0.640	0.655	0.640	0.655	0.575	16,100
2023-12-12	0.640	0.645	0.640	0.645	0.566	68,600
2023-12-11	0.645	0.645	0.645	0.645	0.566	71,500
2023-12-08	0.645	0.645	0.635	0.640	0.562	44,400
2023-12-06	0.645	0.645	0.645	0.645	0.566	8,500
2023-12-05	0.645	0.645	0.640	0.645	0.566	97,600
2023-12-04	0.645	0.645	0.635	0.645	0.566	41,400
2023-12-01	0.640	0.650	0.635	0.645	0.566	139,700
2023-11-30	0.650	0.650	0.635	0.640	0.562	163,000
2023-11-29	0.655	0.655	0.650	0.650	0.571	40,400
2023-11-28	0.650	0.665	0.650	0.660	0.580	134,100
2023-11-27	0.665	0.665	0.650	0.655	0.575	121,000
2023-11-24	0.665	0.675	0.665	0.665	0.584	108,300
2023-11-23	0.665	0.680	0.665	0.675	0.593	30,400
2023-11-22	0.670	0.680	0.660	0.675	0.593	183,200
2023-11-21	0.675	0.680	0.675	0.680	0.597	20,100
2023-11-20	0.670	0.685	0.670	0.675	0.593	354,500
2023-11-17	0.670	0.670	0.670	0.670	0.588	10,000
2023-11-16	0.670	0.675	0.670	0.675	0.593	21,000
2023-11-15	0.675	0.675	0.675	0.675	0.593	10,000
2023-11-14	0.675	0.680	0.670	0.680	0.597	405,100
2023-11-10	0.665	0.680	0.665	0.675	0.593	169,500
2023-11-09	0.660	0.670	0.660	0.670	0.588	47,600
2023-11-08	0.665	0.665	0.665	0.665	0.584	20,000
2023-11-07	0.660	0.675	0.660	0.665	0.584	289,200
2023-11-06	0.660	0.680	0.660	0.670	0.588	48,400
2023-11-03	0.670	0.670	0.665	0.665	0.584	98,500
2023-11-02	0.675	0.680	0.665	0.680	0.597	194,600
2023-11-01	0.695	0.695	0.680	0.680	0.597	410,400
2023-10-31	0.660	0.700	0.660	0.690	0.606	1,994,300
2023-10-30	0.660	0.660	0.660	0.660	0.580	47,000
2023-10-27	0.660	0.660	0.660	0.660	0.580	98,000
2023-10-26	0.660	0.665	0.660	0.660	0.580	150,600
2023-10-25	0.660	0.665	0.630	0.660	0.580	77,900
2023-10-24	0.665	0.665	0.660	0.660	0.580	73,300
2023-10-23	0.660	0.665	0.660	0.665	0.584	132,200
2023-10-20	0.665	0.665	0.665	0.665	0.584	4,000
2023-10-19	0.665	0.665	0.665	0.665	0.584	1,400
2023-10-18	0.660	0.670	0.660	0.660	0.580	125,200
2023-10-17	0.660	0.665	0.660	0.665	0.584	1,034,800
2023-10-16	0.675	0.675	0.665	0.665	0.584	147,300
2023-10-13	0.665	0.695	0.665	0.675	0.593	633,700
2023-10-12	0.660	0.665	0.660	0.665	0.584	222,400
2023-10-11	0.665	0.665	0.660	0.660	0.580	43,500
2023-10-10	0.660	0.660	0.660	0.660	0.580	168,300

← NewerPage 11 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.