Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.730	0.760	0.730	0.740	0.670	28,600
2024-10-16	0.740	0.760	0.725	0.760	0.688	196,300
2024-10-15	0.740	0.740	0.730	0.740	0.670	37,700
2024-10-14	0.745	0.745	0.740	0.745	0.674	105,800
2024-10-11	0.755	0.755	0.755	0.755	0.683	58,000
2024-10-10	0.760	0.770	0.760	0.760	0.688	218,100
2024-10-09	0.755	0.760	0.750	0.760	0.688	24,200
2024-10-08	0.735	0.765	0.735	0.765	0.692	73,900
2024-10-07	0.760	0.760	0.735	0.735	0.665	311,900
2024-10-04	0.760	0.760	0.745	0.760	0.688	7,300
2024-10-03	0.760	0.760	0.760	0.760	0.688	3,000
2024-10-02	0.745	0.765	0.735	0.765	0.692	288,100
2024-10-01	0.765	0.770	0.760	0.760	0.688	69,200
2024-09-30	0.740	0.770	0.740	0.770	0.697	8,200
2024-09-27	0.720	0.775	0.720	0.775	0.701	255,200
2024-09-26	0.745	0.750	0.730	0.750	0.679	269,300
2024-09-25	0.755	0.755	0.750	0.750	0.670	86,600
2024-09-24	0.765	0.765	0.750	0.755	0.674	229,100
2024-09-23	0.765	0.770	0.765	0.765	0.683	156,500
2024-09-20	0.790	0.790	0.770	0.775	0.692	352,800
2024-09-19	0.755	0.790	0.745	0.790	0.705	367,100
2024-09-18	0.755	0.755	0.740	0.750	0.670	83,000
2024-09-17	0.770	0.770	0.760	0.760	0.679	66,500
2024-09-13	0.740	0.785	0.740	0.765	0.683	830,700
2024-09-12	0.740	0.740	0.740	0.740	0.661	55,500
2024-09-11	0.740	0.740	0.730	0.730	0.652	43,400
2024-09-10	0.740	0.745	0.725	0.745	0.665	132,000
2024-09-09	0.730	0.740	0.720	0.740	0.661	54,900
2024-09-06	0.745	0.755	0.740	0.740	0.661	213,600
2024-09-05	0.730	0.745	0.725	0.745	0.665	101,100
2024-09-04	0.750	0.750	0.735	0.735	0.656	185,500
2024-09-03	0.740	0.740	0.740	0.740	0.661	30,000
2024-09-02	0.750	0.760	0.745	0.750	0.670	603,200
2024-08-30	0.715	0.745	0.715	0.745	0.665	265,000
2024-08-29	0.750	0.750	0.720	0.740	0.661	379,800
2024-08-28	0.735	0.765	0.730	0.750	0.670	1,034,700
2024-08-27	0.715	0.730	0.705	0.725	0.647	429,500
2024-08-26	0.705	0.720	0.700	0.720	0.643	83,200
2024-08-23	0.690	0.705	0.665	0.705	0.629	373,500
2024-08-22	0.715	0.715	0.705	0.705	0.629	12,900
2024-08-21	0.725	0.725	0.710	0.715	0.638	216,500
2024-08-20	0.730	0.730	0.700	0.730	0.652	151,800
2024-08-19	0.745	0.755	0.725	0.725	0.647	790,100
2024-08-16	0.715	0.740	0.715	0.740	0.661	595,500
2024-08-15	0.735	0.740	0.715	0.720	0.643	797,600
2024-08-14	0.710	0.735	0.705	0.730	0.652	903,200
2024-08-13	0.700	0.710	0.695	0.705	0.629	660,600
2024-08-12	0.680	0.680	0.660	0.675	0.603	51,800
2024-08-09	0.680	0.680	0.680	0.680	0.607	15,900
2024-08-08	0.680	0.680	0.680	0.680	0.607	132,100
2024-08-07	0.680	0.685	0.680	0.685	0.612	242,300
2024-08-06	0.600	0.680	0.600	0.670	0.598	518,000
2024-08-05	0.685	0.685	0.635	0.680	0.607	937,000
2024-08-02	0.710	0.710	0.690	0.700	0.625	1,003,500
2024-08-01	0.715	0.715	0.710	0.715	0.638	76,200
2024-07-31	0.715	0.715	0.705	0.710	0.634	83,300
2024-07-30	0.725	0.725	0.715	0.715	0.638	67,200
2024-07-29	0.725	0.725	0.715	0.725	0.647	585,800
2024-07-26	0.705	0.720	0.705	0.720	0.643	362,100
2024-07-25	0.715	0.720	0.710	0.715	0.638	87,200

← NewerPage 8 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.