Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.660	0.660	0.660	0.660	0.580	53,000
2023-10-06	0.660	0.660	0.660	0.660	0.580	32,700
2023-10-05	0.660	0.660	0.660	0.660	0.580	36,600
2023-10-04	0.660	0.660	0.660	0.660	0.580	317,200
2023-10-03	0.660	0.665	0.660	0.665	0.584	147,000
2023-10-02	0.660	0.660	0.660	0.660	0.580	314,700
2023-09-29	0.660	0.660	0.660	0.660	0.580	351,900
2023-09-27	0.660	0.665	0.660	0.660	0.580	430,600
2023-09-26	0.660	0.660	0.660	0.660	0.580	371,200
2023-09-25	0.660	0.660	0.660	0.660	0.580	136,000
2023-09-22	0.660	0.660	0.660	0.660	0.580	1,748,200
2023-09-20	0.650	0.650	0.650	0.650	0.571	196,600
2023-09-19	0.650	0.655	0.650	0.655	0.575	32,000
2023-09-18	0.650	0.650	0.650	0.650	0.571	52,100
2023-09-15	0.640	0.640	0.640	0.640	0.562	51,400
2023-09-14	0.640	0.640	0.640	0.640	0.562	28,000
2023-09-13	0.640	0.650	0.640	0.650	0.571	42,100
2023-09-12	0.650	0.650	0.640	0.640	0.562	94,900
2023-09-11	0.660	0.660	0.655	0.660	0.580	1,042,800
2023-09-08	0.660	0.665	0.660	0.665	0.584	291,900
2023-09-07	0.670	0.670	0.660	0.660	0.580	149,300
2023-09-06	0.660	0.665	0.660	0.665	0.584	329,000
2023-09-05	0.660	0.660	0.660	0.660	0.580	74,000
2023-09-04	0.660	0.660	0.655	0.660	0.580	172,700
2023-09-01	0.665	0.665	0.660	0.660	0.580	209,100
2023-08-30	0.660	0.665	0.660	0.665	0.584	92,900
2023-08-29	0.660	0.660	0.660	0.660	0.580	197,200
2023-08-28	0.660	0.665	0.660	0.660	0.580	586,800
2023-08-25	0.660	0.660	0.660	0.660	0.580	56,900
2023-08-24	0.660	0.665	0.660	0.665	0.584	27,200
2023-08-23	0.660	0.660	0.660	0.660	0.580	147,500
2023-08-22	0.660	0.660	0.660	0.660	0.580	70,000
2023-08-21	0.670	0.670	0.660	0.660	0.580	53,500
2023-08-18	0.670	0.670	0.660	0.670	0.588	643,300
2023-08-17	0.650	0.670	0.650	0.670	0.588	594,300
2023-08-16	0.650	0.650	0.645	0.650	0.571	390,400
2023-08-15	0.635	0.650	0.635	0.650	0.571	274,400
2023-08-14	0.645	0.645	0.640	0.640	0.562	17,700
2023-08-11	0.650	0.650	0.650	0.650	0.571	60,000
2023-08-10	0.650	0.650	0.650	0.650	0.571	25,800
2023-08-09	0.635	0.655	0.635	0.655	0.575	26,100
2023-08-08	0.650	0.650	0.640	0.640	0.562	125,200
2023-08-07	0.650	0.650	0.650	0.650	0.571	40,000
2023-08-04	0.660	0.665	0.645	0.655	0.575	340,500
2023-08-03	0.670	0.670	0.660	0.660	0.580	311,400
2023-08-02	0.670	0.675	0.665	0.670	0.588	171,400
2023-08-01	0.670	0.675	0.665	0.675	0.593	395,000
2023-07-31	0.665	0.670	0.665	0.670	0.588	204,300
2023-07-28	0.670	0.675	0.665	0.670	0.588	230,400
2023-07-27	0.665	0.675	0.665	0.675	0.593	356,700
2023-07-26	0.675	0.680	0.665	0.675	0.593	1,099,600
2023-07-25	0.665	0.675	0.665	0.675	0.593	344,400
2023-07-24	0.660	0.670	0.660	0.670	0.588	587,000
2023-07-21	0.670	0.675	0.655	0.670	0.588	529,700
2023-07-20	0.640	0.675	0.640	0.670	0.588	1,376,200
2023-07-18	0.625	0.645	0.625	0.640	0.562	414,600
2023-07-17	0.625	0.625	0.625	0.625	0.549	52,000
2023-07-14	0.625	0.625	0.620	0.625	0.549	140,400
2023-07-13	0.620	0.620	0.615	0.620	0.544	162,000
2023-07-12	0.620	0.625	0.620	0.625	0.549	56,900

← NewerPage 12 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.