Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.625	0.630	0.620	0.625	0.540	291,100
2023-04-07	0.630	0.635	0.625	0.630	0.544	80,600
2023-04-06	0.630	0.630	0.630	0.630	0.544	45,800
2023-04-05	0.635	0.635	0.630	0.630	0.544	179,200
2023-04-04	0.635	0.640	0.635	0.640	0.553	318,100
2023-04-03	0.640	0.645	0.635	0.635	0.548	582,100
2023-03-31	0.645	0.645	0.635	0.635	0.548	484,000
2023-03-30	0.640	0.645	0.640	0.645	0.557	273,900
2023-03-29	0.640	0.645	0.635	0.640	0.553	1,443,400
2023-03-28	0.640	0.645	0.635	0.640	0.553	467,800
2023-03-27	0.645	0.645	0.635	0.635	0.548	422,900
2023-03-24	0.650	0.650	0.640	0.640	0.553	280,900
2023-03-23	0.635	0.650	0.635	0.650	0.561	228,400
2023-03-22	0.645	0.650	0.640	0.640	0.553	380,300
2023-03-21	0.635	0.650	0.635	0.640	0.553	457,200
2023-03-20	0.635	0.645	0.635	0.635	0.548	267,400
2023-03-17	0.630	0.650	0.630	0.640	0.553	1,981,300
2023-03-16	0.625	0.635	0.620	0.630	0.544	334,700
2023-03-15	0.625	0.640	0.625	0.630	0.544	103,400
2023-03-14	0.645	0.645	0.625	0.625	0.540	1,167,800
2023-03-13	0.660	0.660	0.650	0.650	0.561	1,296,800
2023-03-10	0.670	0.675	0.660	0.660	0.570	937,800
2023-03-09	0.675	0.675	0.665	0.670	0.579	677,000
2023-03-08	0.675	0.685	0.670	0.675	0.583	1,000,900
2023-03-07	0.670	0.685	0.670	0.675	0.583	2,488,500
2023-03-06	0.670	0.680	0.670	0.670	0.579	465,400
2023-03-03	0.680	0.680	0.670	0.670	0.579	742,100
2023-03-02	0.675	0.690	0.675	0.680	0.587	1,772,400
2023-03-01	0.670	0.680	0.670	0.675	0.583	1,382,800
2023-02-28	0.655	0.680	0.655	0.670	0.579	1,902,000
2023-02-27	0.650	0.660	0.650	0.655	0.566	1,277,500
2023-02-24	0.655	0.655	0.645	0.650	0.561	739,600
2023-02-23	0.645	0.660	0.645	0.655	0.566	1,235,300
2023-02-22	0.645	0.655	0.640	0.645	0.557	770,800
2023-02-21	0.655	0.655	0.645	0.645	0.557	520,000
2023-02-20	0.665	0.665	0.645	0.650	0.561	1,267,700
2023-02-17	0.660	0.670	0.655	0.660	0.570	1,023,700
2023-02-16	0.655	0.675	0.655	0.670	0.579	2,465,600
2023-02-15	0.640	0.655	0.640	0.650	0.561	1,570,000
2023-02-14	0.635	0.645	0.635	0.645	0.557	951,000
2023-02-13	0.655	0.660	0.640	0.640	0.553	1,291,700
2023-02-10	0.655	0.675	0.655	0.655	0.566	3,936,000
2023-02-09	0.655	0.660	0.650	0.655	0.566	1,340,700
2023-02-08	0.665	0.670	0.650	0.650	0.561	3,579,800
2023-02-07	0.680	0.680	0.660	0.660	0.570	3,499,700
2023-02-03	0.675	0.680	0.670	0.680	0.587	2,685,300
2023-02-02	0.680	0.690	0.670	0.670	0.579	3,784,400
2023-01-31	0.700	0.700	0.675	0.675	0.583	5,102,200
2023-01-30	0.705	0.710	0.695	0.695	0.600	5,447,900
2023-01-27	0.675	0.715	0.675	0.700	0.604	17,603,400
2023-01-26	0.670	0.685	0.670	0.675	0.583	5,679,200
2023-01-25	0.680	0.690	0.670	0.670	0.579	7,556,700
2023-01-20	0.710	0.720	0.675	0.680	0.587	15,867,500
2023-01-19	0.705	0.730	0.700	0.710	0.613	13,354,500
2023-01-18	0.745	0.745	0.700	0.710	0.613	16,899,600
2023-01-17	0.990	0.990	0.740	0.750	0.648	156,697,406

← NewerPage 14 of 14 · 836 trading days

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.