Kumpulan Kitacon Berhad historical data

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

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
2025-10-23	0.725	0.730	0.725	0.730	0.689	40,000
2025-10-22	0.720	0.725	0.720	0.725	0.684	7,500
2025-10-16	0.725	0.725	0.705	0.725	0.684	100,600
2025-10-15	0.715	0.720	0.705	0.705	0.665	13,800
2025-10-14	0.720	0.725	0.710	0.710	0.670	210,500
2025-10-13	0.710	0.730	0.710	0.725	0.684	16,500
2025-10-10	0.720	0.735	0.715	0.730	0.689	4,800
2025-10-09	0.720	0.720	0.720	0.720	0.679	105,000
2025-10-08	0.720	0.720	0.720	0.720	0.679	40,000
2025-10-07	0.720	0.730	0.720	0.720	0.679	38,500
2025-10-06	0.715	0.720	0.715	0.720	0.679	112,200
2025-10-03	0.720	0.730	0.720	0.725	0.684	27,200
2025-10-02	0.720	0.735	0.720	0.735	0.693	2,400
2025-10-01	0.725	0.735	0.725	0.735	0.693	44,100
2025-09-30	0.720	0.725	0.710	0.725	0.684	73,600
2025-09-29	0.715	0.715	0.715	0.715	0.674	5,000
2025-09-26	0.705	0.720	0.705	0.720	0.679	30,900
2025-09-25	0.710	0.715	0.710	0.715	0.674	16,600
2025-09-24	0.715	0.720	0.715	0.720	0.670	46,900
2025-09-23	0.730	0.730	0.705	0.705	0.656	303,000
2025-09-22	0.725	0.730	0.725	0.730	0.679	12,400
2025-09-19	0.720	0.730	0.720	0.730	0.679	8,200
2025-09-18	0.715	0.720	0.705	0.720	0.670	80,300
2025-09-17	0.720	0.720	0.705	0.710	0.660	177,800
2025-09-12	0.715	0.745	0.715	0.745	0.693	17,000
2025-09-11	0.700	0.715	0.700	0.715	0.665	14,500
2025-09-10	0.715	0.715	0.700	0.715	0.665	447,900
2025-09-09	0.715	0.715	0.715	0.715	0.665	21,000
2025-09-08	0.740	0.740	0.705	0.715	0.665	46,200
2025-09-04	0.720	0.720	0.720	0.720	0.670	203,200
2025-09-03	0.735	0.740	0.720	0.725	0.674	219,700
2025-09-02	0.740	0.740	0.735	0.735	0.684	187,900
2025-08-29	0.740	0.750	0.740	0.750	0.698	106,200
2025-08-28	0.735	0.750	0.735	0.750	0.698	215,300
2025-08-26	0.740	0.745	0.735	0.745	0.693	16,800
2025-08-25	0.745	0.750	0.745	0.745	0.693	27,100
2025-08-22	0.750	0.750	0.745	0.745	0.693	188,400
2025-08-21	0.750	0.750	0.750	0.750	0.698	100,000
2025-08-20	0.745	0.750	0.740	0.750	0.698	45,500
2025-08-19	0.745	0.745	0.745	0.745	0.693	12,000
2025-08-18	0.745	0.745	0.745	0.745	0.693	40,000
2025-08-15	0.740	0.745	0.740	0.745	0.693	50,000
2025-08-14	0.730	0.745	0.730	0.745	0.693	24,900

← NewerPage 4 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.