Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	0.710	0.710	0.710	0.710	0.689	24,000
2026-03-10	0.700	0.705	0.700	0.705	0.684	2,800
2026-03-09	0.700	0.710	0.700	0.710	0.679	112,400
2026-03-05	0.700	0.700	0.695	0.695	0.665	109,500
2026-03-04	0.710	0.710	0.690	0.700	0.670	239,500
2026-03-03	0.720	0.720	0.720	0.720	0.689	100
2026-02-27	0.710	0.720	0.710	0.720	0.689	84,200
2026-02-26	0.690	0.710	0.690	0.710	0.679	30,400
2026-02-25	0.700	0.715	0.700	0.710	0.679	14,700
2026-02-24	0.705	0.725	0.700	0.725	0.693	30,100
2026-02-19	0.700	0.725	0.700	0.725	0.693	23,700
2026-02-16	0.695	0.715	0.695	0.700	0.670	12,400
2026-02-13	0.700	0.720	0.700	0.705	0.674	13,700
2026-02-12	0.700	0.720	0.690	0.720	0.689	3,000
2026-02-11	0.705	0.705	0.675	0.700	0.670	37,400
2026-02-09	0.695	0.705	0.680	0.705	0.674	28,000
2026-02-06	0.710	0.720	0.695	0.720	0.689	80,200
2026-02-05	0.705	0.710	0.705	0.710	0.679	37,600
2026-02-04	0.705	0.710	0.705	0.710	0.679	57,400
2026-02-03	0.705	0.710	0.705	0.705	0.674	35,400
2026-01-30	0.700	0.710	0.700	0.710	0.679	9,800
2026-01-29	0.710	0.710	0.705	0.705	0.674	39,200
2026-01-28	0.705	0.710	0.705	0.705	0.674	45,800
2026-01-27	0.715	0.715	0.700	0.705	0.674	740,300
2026-01-26	0.710	0.730	0.710	0.730	0.698	19,300
2026-01-23	0.725	0.730	0.725	0.730	0.698	25,000
2026-01-22	0.730	0.730	0.730	0.730	0.698	20,000
2026-01-21	0.725	0.730	0.725	0.730	0.698	20,000
2026-01-20	0.720	0.725	0.710	0.725	0.693	30,100
2026-01-19	0.710	0.710	0.710	0.710	0.679	1,000
2026-01-16	0.710	0.725	0.710	0.715	0.684	51,400
2026-01-15	0.725	0.725	0.725	0.725	0.693	400
2026-01-14	0.725	0.725	0.725	0.725	0.693	20,700
2026-01-13	0.725	0.725	0.725	0.725	0.693	20,000
2026-01-12	0.725	0.725	0.720	0.725	0.693	30,000
2026-01-09	0.725	0.725	0.700	0.725	0.693	82,800
2026-01-08	0.720	0.725	0.720	0.725	0.693	20,000
2026-01-07	0.715	0.725	0.715	0.725	0.693	15,500
2026-01-06	0.720	0.720	0.715	0.715	0.684	40,100
2026-01-05	0.715	0.715	0.710	0.715	0.684	59,400
2026-01-02	0.715	0.715	0.715	0.715	0.684	30,000
2025-12-31	0.715	0.720	0.700	0.700	0.670	1,035,300
2025-12-24	0.725	0.725	0.725	0.725	0.693	800
2025-12-22	0.720	0.725	0.710	0.725	0.693	23,700
2025-12-19	0.715	0.720	0.715	0.720	0.689	76,300
2025-12-18	0.715	0.715	0.715	0.715	0.684	30,000
2025-12-17	0.720	0.720	0.710	0.720	0.689	36,800
2025-12-16	0.715	0.720	0.715	0.720	0.689	4,400
2025-12-15	0.715	0.720	0.705	0.720	0.689	148,300
2025-12-12	0.700	0.715	0.700	0.715	0.684	57,500
2025-12-10	0.720	0.720	0.720	0.720	0.689	20,000
2025-12-09	0.720	0.720	0.720	0.720	0.689	26,000
2025-12-08	0.700	0.725	0.700	0.725	0.684	78,500
2025-12-05	0.720	0.720	0.715	0.720	0.679	36,500
2025-12-04	0.715	0.720	0.700	0.700	0.660	323,800
2025-12-03	0.720	0.725	0.720	0.725	0.684	59,400
2025-12-02	0.725	0.725	0.700	0.700	0.660	246,300
2025-12-01	0.715	0.725	0.715	0.725	0.684	115,000
2025-11-28	0.720	0.725	0.720	0.725	0.684	27,500
2025-11-27	0.720	0.725	0.710	0.725	0.684	37,700

← NewerPage 3 of 4 · 198 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.