Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.730	0.740	0.730	0.740	0.688	93,700
2025-04-29	0.730	0.740	0.725	0.725	0.674	74,100
2025-04-25	0.725	0.750	0.725	0.750	0.698	5,500
2025-04-24	0.750	0.750	0.750	0.750	0.698	1,900
2025-04-23	0.730	0.750	0.730	0.750	0.698	100,000
2025-04-18	0.735	0.735	0.735	0.735	0.684	500
2025-04-17	0.730	0.735	0.710	0.715	0.665	3,700
2025-04-16	0.735	0.735	0.705	0.705	0.656	1,300
2025-04-15	0.740	0.740	0.715	0.715	0.665	45,000
2025-04-14	0.695	0.745	0.695	0.745	0.693	123,200
2025-04-11	0.705	0.710	0.705	0.705	0.656	29,600
2025-04-10	0.700	0.715	0.690	0.715	0.665	112,300
2025-04-09	0.705	0.705	0.690	0.690	0.642	168,100
2025-04-08	0.710	0.730	0.705	0.705	0.656	162,300
2025-04-07	0.720	0.730	0.700	0.730	0.679	520,300
2025-04-04	0.730	0.745	0.700	0.740	0.688	429,600
2025-04-02	0.745	0.750	0.725	0.750	0.698	183,600
2025-03-28	0.755	0.755	0.745	0.745	0.693	75,300
2025-03-27	0.725	0.755	0.725	0.755	0.702	108,000
2025-03-26	0.740	0.750	0.740	0.750	0.698	116,700
2025-03-25	0.750	0.750	0.750	0.750	0.698	26,500
2025-03-24	0.730	0.760	0.730	0.740	0.688	254,900
2025-03-21	0.740	0.750	0.740	0.750	0.698	45,000
2025-03-20	0.740	0.760	0.730	0.760	0.707	251,200
2025-03-19	0.730	0.745	0.730	0.740	0.688	200,100
2025-03-17	0.700	0.735	0.695	0.730	0.679	502,400
2025-03-14	0.690	0.710	0.690	0.710	0.660	230,000
2025-03-13	0.700	0.720	0.685	0.685	0.637	317,100
2025-03-12	0.710	0.710	0.675	0.705	0.656	201,200
2025-03-11	0.670	0.720	0.665	0.720	0.660	414,000
2025-03-10	0.710	0.710	0.680	0.680	0.624	87,100
2025-03-07	0.700	0.715	0.700	0.710	0.651	176,800
2025-03-06	0.700	0.715	0.700	0.715	0.656	47,000
2025-03-05	0.725	0.725	0.700	0.720	0.660	12,500
2025-03-04	0.715	0.715	0.705	0.710	0.651	101,300
2025-03-03	0.720	0.730	0.715	0.730	0.670	177,700
2025-02-28	0.730	0.730	0.715	0.720	0.660	161,500
2025-02-27	0.715	0.730	0.715	0.715	0.656	78,100
2025-02-26	0.725	0.740	0.715	0.740	0.679	51,900
2025-02-25	0.740	0.740	0.725	0.725	0.665	32,200
2025-02-24	0.735	0.740	0.725	0.740	0.679	171,300
2025-02-21	0.745	0.745	0.735	0.745	0.683	126,100
2025-02-20	0.750	0.750	0.735	0.750	0.688	152,600
2025-02-19	0.750	0.755	0.735	0.755	0.693	355,800
2025-02-18	0.755	0.755	0.755	0.755	0.693	45,400
2025-02-17	0.755	0.760	0.730	0.755	0.693	532,000
2025-02-14	0.770	0.770	0.745	0.755	0.693	547,100
2025-02-13	0.790	0.790	0.750	0.770	0.706	737,300
2025-02-12	0.755	0.795	0.755	0.780	0.715	2,842,100
2025-02-10	0.725	0.750	0.725	0.750	0.688	686,400
2025-02-07	0.715	0.740	0.715	0.730	0.670	59,700
2025-02-05	0.720	0.740	0.720	0.735	0.674	117,000
2025-02-04	0.725	0.725	0.720	0.725	0.665	52,100
2025-02-03	0.715	0.725	0.715	0.725	0.665	59,600
2025-01-31	0.715	0.720	0.715	0.715	0.656	14,000
2025-01-28	0.710	0.720	0.710	0.720	0.660	21,400
2025-01-27	0.715	0.725	0.705	0.715	0.656	71,300
2025-01-24	0.715	0.725	0.715	0.725	0.665	56,600
2025-01-23	0.720	0.720	0.720	0.720	0.660	35,300
2025-01-22	0.730	0.730	0.700	0.730	0.670	329,800

← NewerPage 6 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.