Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.740	0.740	0.740	0.740	0.688	20,000
2025-08-12	0.735	0.740	0.730	0.740	0.688	15,300
2025-08-11	0.740	0.740	0.735	0.740	0.688	430,700
2025-08-08	0.740	0.740	0.740	0.740	0.688	10,000
2025-08-07	0.745	0.750	0.745	0.750	0.698	5,500
2025-08-06	0.755	0.755	0.735	0.745	0.693	803,500
2025-08-05	0.750	0.750	0.750	0.750	0.698	36,300
2025-08-04	0.755	0.755	0.750	0.755	0.702	42,000
2025-08-01	0.745	0.755	0.745	0.755	0.702	58,700
2025-07-31	0.750	0.755	0.735	0.755	0.702	110,200
2025-07-30	0.750	0.750	0.750	0.750	0.698	591,700
2025-07-29	0.745	0.750	0.745	0.750	0.698	26,800
2025-07-28	0.750	0.755	0.745	0.745	0.693	132,300
2025-07-25	0.750	0.750	0.750	0.750	0.698	30,000
2025-07-24	0.750	0.750	0.740	0.750	0.698	29,500
2025-07-23	0.755	0.755	0.750	0.750	0.698	29,500
2025-07-22	0.745	0.755	0.735	0.755	0.702	187,500
2025-07-21	0.750	0.750	0.745	0.745	0.693	60,100
2025-07-18	0.750	0.755	0.750	0.750	0.698	1,119,600
2025-07-17	0.750	0.750	0.750	0.750	0.698	2,800
2025-07-16	0.750	0.750	0.745	0.750	0.698	61,000
2025-07-15	0.750	0.750	0.750	0.750	0.698	71,000
2025-07-14	0.745	0.755	0.740	0.755	0.702	145,100
2025-07-11	0.750	0.750	0.745	0.750	0.698	189,000
2025-07-10	0.750	0.750	0.750	0.750	0.698	1,700
2025-07-09	0.750	0.750	0.730	0.750	0.698	172,000
2025-07-08	0.740	0.750	0.740	0.750	0.698	491,700
2025-07-07	0.735	0.740	0.735	0.740	0.688	15,800
2025-07-04	0.740	0.740	0.740	0.740	0.688	1,000
2025-07-02	0.740	0.745	0.720	0.745	0.693	91,200
2025-06-30	0.730	0.740	0.720	0.740	0.688	16,000
2025-06-25	0.740	0.740	0.740	0.740	0.688	5,000
2025-06-23	0.720	0.740	0.720	0.740	0.688	29,600
2025-06-17	0.745	0.745	0.745	0.745	0.693	26,800
2025-06-16	0.725	0.745	0.720	0.745	0.693	70,000
2025-06-13	0.730	0.745	0.730	0.745	0.693	10,400
2025-06-12	0.745	0.745	0.730	0.740	0.688	51,900
2025-06-11	0.750	0.750	0.745	0.745	0.693	167,900
2025-06-10	0.725	0.750	0.725	0.750	0.698	107,800
2025-06-09	0.715	0.740	0.715	0.740	0.688	3,000
2025-06-05	0.745	0.745	0.745	0.745	0.693	10,100
2025-06-04	0.725	0.745	0.725	0.745	0.693	9,500
2025-06-03	0.740	0.740	0.725	0.725	0.674	3,300
2025-05-30	0.745	0.745	0.725	0.740	0.688	30,500
2025-05-29	0.745	0.745	0.745	0.745	0.693	10,000
2025-05-28	0.725	0.750	0.725	0.750	0.698	60,500
2025-05-27	0.730	0.735	0.730	0.735	0.684	2,700
2025-05-26	0.725	0.730	0.725	0.730	0.679	24,000
2025-05-23	0.745	0.745	0.735	0.740	0.688	6,500
2025-05-22	0.740	0.745	0.740	0.745	0.693	63,600
2025-05-21	0.735	0.745	0.720	0.745	0.693	94,700
2025-05-20	0.720	0.735	0.720	0.735	0.684	5,800
2025-05-19	0.720	0.735	0.715	0.735	0.684	32,200
2025-05-15	0.735	0.735	0.715	0.730	0.679	8,400
2025-05-14	0.725	0.735	0.725	0.735	0.684	23,500
2025-05-13	0.720	0.730	0.720	0.730	0.679	10,500
2025-05-07	0.735	0.735	0.735	0.735	0.684	42,200
2025-05-06	0.705	0.735	0.705	0.735	0.684	46,800
2025-05-05	0.725	0.725	0.715	0.715	0.665	89,400
2025-05-02	0.720	0.730	0.720	0.720	0.670	34,700

← NewerPage 5 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.