Kumpulan Kitacon Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 0.720 | 0.725 | 0.705 | 0.725 | 0.684 | 106,900 |
| 2025-11-25 | 0.720 | 0.720 | 0.705 | 0.705 | 0.665 | 100,000 |
| 2025-11-20 | 0.720 | 0.725 | 0.695 | 0.725 | 0.684 | 122,500 |
| 2025-11-19 | 0.720 | 0.720 | 0.720 | 0.720 | 0.679 | 39,000 |
| 2025-11-18 | 0.720 | 0.720 | 0.715 | 0.720 | 0.679 | 38,000 |
| 2025-11-17 | 0.690 | 0.720 | 0.685 | 0.720 | 0.679 | 47,700 |
| 2025-11-12 | 0.705 | 0.715 | 0.705 | 0.715 | 0.674 | 100,100 |
| 2025-11-11 | 0.710 | 0.725 | 0.705 | 0.720 | 0.679 | 79,000 |
| 2025-11-10 | 0.705 | 0.730 | 0.705 | 0.730 | 0.689 | 5,300 |
| 2025-11-07 | 0.730 | 0.730 | 0.710 | 0.730 | 0.689 | 2,100 |
| 2025-11-05 | 0.710 | 0.735 | 0.710 | 0.715 | 0.674 | 446,700 |
| 2025-10-31 | 0.740 | 0.745 | 0.730 | 0.730 | 0.689 | 25,100 |
| 2025-10-30 | 0.735 | 0.740 | 0.735 | 0.740 | 0.698 | 125,800 |
| 2025-10-29 | 0.735 | 0.740 | 0.715 | 0.715 | 0.674 | 323,400 |
| 2025-10-28 | 0.725 | 0.725 | 0.725 | 0.725 | 0.684 | 100,000 |
| 2025-10-27 | 0.725 | 0.730 | 0.725 | 0.730 | 0.689 | 61,000 |
| 2025-10-24 | 0.730 | 0.730 | 0.730 | 0.730 | 0.689 | 1,400 |
← NewerPage 4 of 4 · 197 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.