Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.615	0.625	0.615	0.620	0.544	200,800
2023-07-10	0.610	0.620	0.610	0.620	0.544	43,400
2023-07-07	0.605	0.625	0.605	0.610	0.536	337,400
2023-07-06	0.615	0.615	0.610	0.610	0.536	177,500
2023-07-05	0.610	0.610	0.610	0.610	0.536	40,000
2023-07-04	0.610	0.610	0.605	0.605	0.531	5,500
2023-07-03	0.600	0.610	0.600	0.610	0.536	57,600
2023-06-30	0.600	0.605	0.600	0.605	0.531	123,000
2023-06-28	0.600	0.605	0.600	0.600	0.527	81,400
2023-06-27	0.615	0.615	0.605	0.605	0.531	187,400
2023-06-26	0.610	0.625	0.605	0.615	0.540	440,500
2023-06-23	0.600	0.600	0.600	0.600	0.527	419,100
2023-06-22	0.600	0.605	0.600	0.600	0.527	119,500
2023-06-21	0.600	0.600	0.600	0.600	0.527	241,400
2023-06-20	0.600	0.600	0.595	0.600	0.527	209,900
2023-06-19	0.600	0.600	0.600	0.600	0.518	345,000
2023-06-16	0.605	0.605	0.600	0.600	0.518	491,200
2023-06-15	0.605	0.610	0.605	0.605	0.522	227,000
2023-06-14	0.600	0.610	0.600	0.605	0.522	310,400
2023-06-13	0.600	0.605	0.600	0.600	0.518	313,100
2023-06-12	0.600	0.605	0.600	0.600	0.518	152,900
2023-06-09	0.600	0.605	0.600	0.600	0.518	331,100
2023-06-08	0.605	0.605	0.595	0.600	0.518	17,900
2023-06-07	0.600	0.600	0.595	0.600	0.518	264,400
2023-06-06	0.605	0.605	0.600	0.600	0.518	404,700
2023-06-02	0.610	0.610	0.600	0.605	0.522	602,500
2023-06-01	0.605	0.625	0.600	0.610	0.527	2,608,700
2023-05-31	0.595	0.605	0.595	0.595	0.514	588,700
2023-05-30	0.595	0.600	0.595	0.600	0.518	132,500
2023-05-29	0.595	0.600	0.590	0.595	0.514	746,400
2023-05-26	0.590	0.595	0.585	0.595	0.514	337,500
2023-05-25	0.595	0.595	0.585	0.595	0.514	423,400
2023-05-24	0.590	0.595	0.585	0.595	0.514	425,600
2023-05-23	0.575	0.585	0.575	0.585	0.505	518,800
2023-05-22	0.590	0.590	0.580	0.580	0.501	82,000
2023-05-19	0.570	0.590	0.570	0.590	0.509	471,400
2023-05-18	0.575	0.580	0.575	0.575	0.497	146,000
2023-05-17	0.585	0.585	0.575	0.585	0.505	1,159,400
2023-05-16	0.590	0.595	0.580	0.585	0.505	332,200
2023-05-15	0.590	0.610	0.590	0.590	0.509	1,181,400
2023-05-12	0.585	0.590	0.580	0.585	0.505	542,500
2023-05-11	0.575	0.585	0.575	0.580	0.501	591,400
2023-05-10	0.565	0.575	0.565	0.575	0.497	1,155,000
2023-05-09	0.570	0.575	0.565	0.565	0.488	431,000
2023-05-08	0.565	0.575	0.565	0.575	0.497	176,900
2023-05-05	0.575	0.575	0.565	0.575	0.497	82,400
2023-05-03	0.570	0.575	0.560	0.575	0.497	306,400
2023-05-02	0.570	0.575	0.565	0.575	0.497	94,100
2023-04-28	0.590	0.590	0.575	0.575	0.497	104,800
2023-04-27	0.570	0.580	0.570	0.570	0.492	136,900
2023-04-26	0.565	0.570	0.565	0.565	0.488	114,400
2023-04-25	0.570	0.570	0.560	0.565	0.488	192,600
2023-04-20	0.565	0.570	0.560	0.570	0.492	206,200
2023-04-19	0.580	0.580	0.560	0.570	0.492	955,800
2023-04-18	0.580	0.585	0.580	0.580	0.501	310,000
2023-04-17	0.600	0.600	0.580	0.595	0.514	784,100
2023-04-14	0.600	0.610	0.600	0.605	0.522	326,100
2023-04-13	0.610	0.610	0.600	0.600	0.518	40,900
2023-04-12	0.615	0.615	0.600	0.615	0.531	590,800
2023-04-11	0.620	0.620	0.615	0.615	0.531	535,600

← NewerPage 13 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.