Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	0.655	0.655	0.650	0.650	0.640	555,400
2026-06-29	0.655	0.655	0.655	0.655	0.645	10,000
2026-06-19	0.655	0.685	0.650	0.685	0.675	4,300
2026-06-15	0.690	0.690	0.690	0.690	0.679	400
2026-06-12	0.665	0.665	0.660	0.660	0.650	20,000
2026-06-11	0.670	0.675	0.670	0.675	0.655	40,000
2026-06-10	0.660	0.670	0.655	0.670	0.650	15,500
2026-06-09	0.675	0.675	0.670	0.670	0.650	20,400
2026-06-08	0.665	0.665	0.665	0.665	0.645	54,000
2026-06-05	0.670	0.675	0.670	0.675	0.655	5,100
2026-06-04	0.670	0.670	0.670	0.670	0.650	15,200
2026-06-03	0.670	0.675	0.670	0.675	0.655	20,100
2026-05-29	0.665	0.675	0.660	0.675	0.655	17,700
2026-05-28	0.675	0.675	0.660	0.675	0.655	20,600
2026-05-26	0.670	0.675	0.670	0.675	0.655	38,000
2026-05-25	0.670	0.675	0.670	0.675	0.655	20,600
2026-05-22	0.670	0.670	0.670	0.670	0.650	13,000
2026-05-21	0.670	0.670	0.670	0.670	0.650	50,000
2026-05-20	0.680	0.680	0.655	0.670	0.650	25,600
2026-05-19	0.680	0.680	0.675	0.680	0.660	7,600
2026-05-18	0.680	0.680	0.665	0.680	0.660	2,500
2026-05-15	0.675	0.680	0.675	0.680	0.660	29,400
2026-05-14	0.680	0.680	0.655	0.680	0.660	10,600
2026-05-13	0.680	0.680	0.680	0.680	0.660	100
2026-05-12	0.675	0.680	0.675	0.680	0.660	12,100
2026-05-11	0.680	0.680	0.675	0.675	0.655	19,200
2026-05-08	0.680	0.680	0.670	0.680	0.660	3,500
2026-05-07	0.670	0.680	0.670	0.680	0.660	19,500
2026-05-06	0.680	0.680	0.665	0.670	0.650	106,200
2026-05-05	0.675	0.690	0.675	0.690	0.669	41,900
2026-05-04	0.690	0.690	0.675	0.675	0.655	5,400
2026-04-30	0.680	0.690	0.680	0.690	0.669	22,600
2026-04-29	0.690	0.690	0.680	0.680	0.660	10,000
2026-04-28	0.690	0.690	0.690	0.690	0.669	100
2026-04-27	0.685	0.700	0.685	0.690	0.669	171,500
2026-04-24	0.700	0.700	0.690	0.695	0.674	18,600
2026-04-23	0.695	0.700	0.695	0.700	0.679	23,300
2026-04-22	0.695	0.700	0.695	0.700	0.679	22,200
2026-04-21	0.695	0.700	0.695	0.700	0.679	50,000
2026-04-17	0.695	0.695	0.695	0.695	0.674	1,000
2026-04-16	0.690	0.695	0.690	0.695	0.674	26,100
2026-04-15	0.690	0.700	0.685	0.685	0.665	52,400
2026-04-14	0.695	0.700	0.695	0.700	0.679	26,700
2026-04-13	0.690	0.700	0.690	0.700	0.679	44,200
2026-04-10	0.695	0.700	0.695	0.700	0.679	22,000
2026-04-09	0.690	0.705	0.690	0.705	0.684	6,400
2026-04-07	0.700	0.700	0.700	0.700	0.679	10,000
2026-04-06	0.700	0.700	0.700	0.700	0.679	6,500
2026-04-03	0.700	0.700	0.700	0.700	0.679	100
2026-04-02	0.700	0.700	0.700	0.700	0.679	2,800
2026-04-01	0.700	0.700	0.700	0.700	0.679	10,100
2026-03-31	0.700	0.700	0.700	0.700	0.679	10,000
2026-03-30	0.695	0.700	0.695	0.700	0.679	15,300
2026-03-27	0.705	0.705	0.700	0.700	0.679	54,100
2026-03-26	0.700	0.700	0.700	0.700	0.679	60,000
2026-03-25	0.710	0.710	0.710	0.710	0.689	400
2026-03-24	0.680	0.705	0.680	0.705	0.684	19,700
2026-03-19	0.690	0.710	0.690	0.705	0.684	157,000
2026-03-13	0.705	0.720	0.700	0.720	0.698	60,800
2026-03-12	0.710	0.710	0.710	0.710	0.689	105,000

← NewerPage 2 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.