Kumpulan Kitacon Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.710	0.725	0.705	0.720	0.643	799,000
2024-07-23	0.730	0.730	0.710	0.715	0.638	48,300
2024-07-22	0.730	0.735	0.710	0.730	0.652	286,600
2024-07-19	0.705	0.730	0.705	0.730	0.652	670,200
2024-07-18	0.700	0.710	0.700	0.710	0.634	261,500
2024-07-17	0.715	0.715	0.695	0.695	0.620	22,400
2024-07-16	0.705	0.720	0.705	0.720	0.643	386,000
2024-07-15	0.710	0.710	0.710	0.710	0.634	15,000
2024-07-12	0.705	0.705	0.705	0.705	0.629	85,000
2024-07-11	0.700	0.710	0.680	0.710	0.634	95,200
2024-07-10	0.700	0.705	0.695	0.705	0.629	222,200
2024-07-09	0.705	0.705	0.695	0.705	0.629	103,700
2024-07-05	0.705	0.705	0.705	0.705	0.629	42,000
2024-07-04	0.710	0.710	0.700	0.705	0.629	258,800
2024-07-03	0.700	0.705	0.680	0.705	0.629	257,900
2024-07-02	0.700	0.700	0.695	0.700	0.625	117,600
2024-07-01	0.685	0.700	0.670	0.680	0.607	473,100
2024-06-28	0.685	0.705	0.685	0.705	0.629	7,600
2024-06-27	0.710	0.715	0.705	0.705	0.629	270,000
2024-06-26	0.705	0.705	0.705	0.705	0.629	37,000
2024-06-25	0.710	0.710	0.695	0.705	0.629	233,200
2024-06-24	0.695	0.710	0.680	0.710	0.634	106,200
2024-06-21	0.700	0.720	0.700	0.700	0.625	308,600
2024-06-20	0.705	0.715	0.700	0.700	0.625	76,800
2024-06-19	0.720	0.720	0.700	0.705	0.629	208,400
2024-06-18	0.720	0.725	0.715	0.715	0.638	298,900
2024-06-14	0.735	0.735	0.715	0.715	0.638	68,100
2024-06-13	0.735	0.745	0.725	0.725	0.647	321,900
2024-06-12	0.720	0.740	0.720	0.730	0.652	879,000
2024-06-11	0.715	0.725	0.710	0.715	0.638	1,484,900
2024-06-10	0.700	0.720	0.700	0.710	0.634	1,296,500
2024-06-07	0.695	0.715	0.695	0.700	0.625	2,353,000
2024-06-06	0.670	0.695	0.670	0.695	0.620	845,400
2024-06-05	0.675	0.675	0.675	0.675	0.603	3,000
2024-06-04	0.680	0.690	0.660	0.690	0.616	436,100
2024-05-31	0.680	0.690	0.680	0.685	0.612	79,000
2024-05-30	0.685	0.690	0.680	0.680	0.607	418,600
2024-05-29	0.680	0.695	0.680	0.690	0.616	819,100
2024-05-28	0.670	0.670	0.655	0.655	0.585	305,200
2024-05-27	0.670	0.675	0.655	0.670	0.598	368,500
2024-05-24	0.665	0.680	0.660	0.670	0.598	531,800
2024-05-23	0.665	0.680	0.665	0.680	0.607	423,300
2024-05-21	0.665	0.680	0.665	0.680	0.607	18,000
2024-05-20	0.665	0.680	0.665	0.680	0.607	353,700
2024-05-17	0.680	0.680	0.680	0.680	0.607	5,000
2024-05-16	0.665	0.680	0.665	0.680	0.607	3,200
2024-05-15	0.680	0.680	0.680	0.680	0.607	488,400
2024-05-14	0.680	0.685	0.680	0.685	0.612	52,700
2024-05-13	0.680	0.680	0.680	0.680	0.607	132,900
2024-05-10	0.675	0.680	0.675	0.680	0.607	362,400
2024-05-09	0.680	0.680	0.680	0.680	0.607	41,600
2024-05-08	0.680	0.680	0.680	0.680	0.607	23,100
2024-05-07	0.680	0.680	0.680	0.680	0.607	94,000
2024-05-06	0.670	0.680	0.670	0.680	0.607	16,000
2024-05-03	0.670	0.680	0.670	0.675	0.603	18,900
2024-05-02	0.685	0.685	0.660	0.675	0.603	43,500
2024-04-30	0.680	0.690	0.680	0.690	0.616	226,000
2024-04-29	0.680	0.680	0.680	0.680	0.607	3,000
2024-04-26	0.680	0.680	0.680	0.680	0.607	10,900
2024-04-24	0.660	0.680	0.660	0.680	0.607	18,000

← NewerPage 9 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.