Kumpulan Kitacon Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.615	0.630	0.615	0.630	0.630	5,300
2026-10-20	0.615	0.645	0.615	0.645	0.645	4,600
2026-10-19	0.610	0.640	0.610	0.640	0.640	40,600
2026-10-15	0.640	0.640	0.630	0.630	0.630	1,800
2026-10-14	0.635	0.635	0.635	0.635	0.635	0
2026-10-13	0.635	0.635	0.635	0.635	0.635	6,000
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.650	0.650	0.650	0.650	0.650	0
2026-10-08	0.650	0.650	0.650	0.650	0.650	0
2026-10-07	0.640	0.650	0.640	0.650	0.650	600
2026-10-06	0.640	0.640	0.630	0.640	0.640	10,400
2026-10-05	0.640	0.650	0.640	0.650	0.650	3,400
2026-10-02	0.640	0.650	0.630	0.630	0.630	5,100
2026-10-01	0.650	0.650	0.650	0.650	0.650	0
2026-09-30	0.650	0.650	0.650	0.650	0.650	0
2026-09-29	0.650	0.650	0.630	0.650	0.650	27,400
2026-09-28	0.650	0.650	0.650	0.650	0.650	0
2026-09-25	0.650	0.650	0.650	0.650	0.650	0
2026-09-24	0.650	0.650	0.650	0.650	0.650	0
2026-09-23	0.630	0.650	0.630	0.650	0.650	20,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.