Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.730	0.730	0.730	0.730	0.670	156,200
2025-01-20	0.745	0.745	0.745	0.745	0.683	20,000
2025-01-17	0.735	0.740	0.725	0.725	0.665	35,600
2025-01-16	0.735	0.750	0.735	0.750	0.688	238,600
2025-01-15	0.740	0.745	0.740	0.745	0.683	5,400
2025-01-14	0.745	0.745	0.745	0.745	0.683	3,300
2025-01-13	0.740	0.745	0.740	0.745	0.683	10,500
2025-01-08	0.750	0.750	0.740	0.750	0.688	20,500
2025-01-07	0.745	0.755	0.745	0.750	0.688	463,800
2025-01-06	0.735	0.740	0.735	0.735	0.674	78,200
2025-01-03	0.735	0.735	0.735	0.735	0.674	36,900
2025-01-02	0.750	0.755	0.735	0.740	0.679	202,400
2024-12-31	0.745	0.750	0.745	0.750	0.688	30,700
2024-12-30	0.740	0.745	0.740	0.745	0.683	70,700
2024-12-27	0.740	0.745	0.730	0.745	0.683	131,800
2024-12-26	0.750	0.750	0.740	0.740	0.679	106,300
2024-12-24	0.740	0.750	0.740	0.750	0.688	113,300
2024-12-23	0.735	0.745	0.735	0.745	0.683	240,000
2024-12-20	0.745	0.755	0.735	0.735	0.674	212,500
2024-12-19	0.750	0.755	0.750	0.755	0.693	147,600
2024-12-18	0.750	0.755	0.730	0.755	0.693	183,900
2024-12-17	0.745	0.750	0.740	0.750	0.688	20,500
2024-12-16	0.755	0.755	0.750	0.750	0.688	36,300
2024-12-13	0.760	0.760	0.740	0.755	0.693	844,800
2024-12-12	0.730	0.770	0.730	0.760	0.697	1,181,400
2024-12-11	0.730	0.730	0.730	0.730	0.670	82,800
2024-12-10	0.735	0.735	0.735	0.735	0.674	400
2024-12-09	0.740	0.740	0.730	0.735	0.674	53,700
2024-12-06	0.735	0.740	0.735	0.740	0.670	45,500
2024-12-05	0.715	0.740	0.700	0.740	0.670	316,900
2024-12-04	0.730	0.735	0.715	0.735	0.665	20,200
2024-12-03	0.735	0.735	0.730	0.735	0.665	99,000
2024-12-02	0.735	0.740	0.730	0.740	0.670	41,000
2024-11-29	0.735	0.740	0.730	0.740	0.670	28,000
2024-11-28	0.745	0.745	0.745	0.745	0.674	7,000
2024-11-27	0.730	0.750	0.725	0.750	0.679	731,800
2024-11-25	0.710	0.720	0.710	0.720	0.651	77,000
2024-11-22	0.705	0.725	0.705	0.720	0.651	62,800
2024-11-21	0.710	0.725	0.710	0.710	0.642	55,600
2024-11-20	0.720	0.730	0.720	0.730	0.661	59,100
2024-11-19	0.710	0.730	0.710	0.715	0.647	25,200
2024-11-18	0.710	0.730	0.710	0.730	0.661	72,000
2024-11-15	0.720	0.735	0.720	0.735	0.665	14,500
2024-11-14	0.720	0.730	0.720	0.730	0.661	65,500
2024-11-12	0.725	0.730	0.720	0.730	0.661	100,000
2024-11-11	0.710	0.725	0.710	0.725	0.656	42,400
2024-11-08	0.710	0.730	0.710	0.730	0.661	16,200
2024-11-07	0.720	0.725	0.720	0.725	0.656	116,000
2024-11-06	0.715	0.720	0.710	0.720	0.651	44,500
2024-11-05	0.715	0.720	0.715	0.720	0.651	144,500
2024-11-04	0.715	0.730	0.710	0.715	0.647	146,700
2024-11-01	0.715	0.715	0.715	0.715	0.647	1,800
2024-10-30	0.740	0.740	0.740	0.740	0.670	13,300
2024-10-29	0.725	0.740	0.725	0.740	0.670	155,500
2024-10-28	0.725	0.740	0.700	0.740	0.670	511,400
2024-10-25	0.725	0.745	0.720	0.725	0.656	43,000
2024-10-24	0.730	0.745	0.720	0.725	0.656	110,500
2024-10-23	0.750	0.750	0.730	0.730	0.661	51,500
2024-10-21	0.745	0.750	0.735	0.750	0.679	107,100
2024-10-18	0.740	0.755	0.735	0.755	0.683	4,700

← NewerPage 7 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.