Skip to main content
K-One Technology Berhad (KLSE:K1)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.110
0.00 (0.00%)
At close: Apr 29, 2026

K-One Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.110.110.110.110.11-4.55%174,200
Apr 29, 20260.110.110.110.110.11-749,500
Apr 28, 20260.110.120.110.110.11-4.35%367,000
Apr 27, 20260.110.120.110.120.124.55%49,400
Apr 24, 20260.110.120.110.110.11-175,600
Apr 23, 20260.110.120.110.110.11-77,700
Apr 22, 20260.110.110.110.110.11-991,000
Apr 21, 20260.110.110.110.110.11-69,000
Apr 20, 20260.110.110.110.110.11-928,900
Apr 17, 20260.110.110.110.110.11-4.35%50,100
Apr 16, 20260.110.120.110.120.124.55%974,300
Apr 15, 20260.120.120.110.110.11-4.35%29,500
Apr 14, 20260.110.120.110.120.129.52%533,800
Apr 13, 20260.110.110.110.110.11-4.55%71,800
Apr 10, 20260.110.110.110.110.11-203,000
Apr 9, 20260.110.110.110.110.11-239,400
Apr 8, 20260.110.110.110.110.11-180,400
Apr 7, 20260.110.110.110.110.11-242,000
Apr 6, 20260.110.110.110.110.114.76%106,100
Apr 3, 20260.110.110.110.110.11-4.55%131,100
Apr 2, 20260.110.110.110.110.11-61,100
Apr 1, 20260.110.110.110.110.114.76%596,400
Mar 31, 20260.110.110.110.110.11-4.55%309,600
Mar 30, 20260.110.110.110.110.11-400,000
Mar 27, 20260.110.110.110.110.11-353,600
Mar 26, 20260.110.110.110.110.11-531,300
Mar 25, 20260.110.110.110.110.11-1,714,700
Mar 24, 20260.120.120.110.110.11-35,000
Mar 19, 20260.110.120.110.110.11-172,900
Mar 18, 20260.110.110.110.110.11-163,000
Mar 17, 20260.120.120.110.110.11-680,200
Mar 16, 20260.110.110.110.110.11-4.35%114,000
Mar 13, 20260.120.120.110.120.12-333,800
Mar 12, 20260.110.120.110.120.124.55%158,000
Mar 11, 20260.110.120.110.110.11-1,039,300
Mar 10, 20260.120.120.110.110.11-477,400
Mar 9, 20260.120.120.110.110.11-8.33%1,072,600
Mar 6, 20260.120.120.120.120.12-306,500
Mar 5, 20260.120.120.120.120.124.35%322,600
Mar 4, 20260.120.120.120.120.12-8.00%344,100
Mar 3, 20260.120.130.120.130.138.70%1,251,400
Mar 2, 20260.120.120.120.120.12-4.17%643,000
Feb 27, 20260.130.130.120.120.12-4.00%643,400
Feb 26, 20260.130.130.130.130.13-109,800
Feb 25, 20260.130.130.130.130.13-1,264,500
Feb 24, 20260.130.130.130.130.13-162,600
Feb 23, 20260.130.130.120.130.13-915,400
Feb 20, 20260.120.130.120.130.134.17%794,100
Feb 19, 20260.120.120.120.120.12-184,200
Feb 16, 20260.120.120.120.120.12-136,100
Feb 13, 20260.120.130.120.120.12-420,000
Feb 12, 20260.120.130.120.120.12-4.00%261,000
Feb 11, 20260.130.130.130.130.13-3.85%94,000
Feb 10, 20260.130.130.130.130.134.00%4,000
Feb 9, 20260.120.130.120.130.134.17%655,500
Feb 6, 20260.120.120.120.120.12-118,000
Feb 5, 20260.120.130.120.120.12-128,600
Feb 4, 20260.120.130.120.120.12-4.00%670,600
Feb 3, 20260.120.130.120.130.13-129,200
Jan 30, 20260.120.130.120.130.134.17%160,700
Jan 29, 20260.130.130.120.120.12-4.00%309,700
Jan 28, 20260.130.130.130.130.13-3.85%913,400
Jan 27, 20260.130.130.130.130.134.00%430,100
Jan 26, 20260.130.130.130.130.13-1,325,300
Jan 23, 20260.130.130.130.130.13-3.85%162,400
Jan 22, 20260.130.130.130.130.13-97,200
Jan 21, 20260.130.130.130.130.134.00%137,500
Jan 20, 20260.130.130.130.130.13-3.85%313,100
Jan 19, 20260.130.130.130.130.13-3.70%788,300
Jan 16, 20260.130.140.130.140.143.85%65,400
Jan 15, 20260.140.140.130.130.13-3.70%51,300
Jan 14, 20260.130.140.130.140.148.00%1,914,400
Jan 13, 20260.130.130.130.130.13-3.85%295,200
Jan 12, 20260.130.130.130.130.13-703,300
Jan 9, 20260.130.130.130.130.13-361,300
Jan 8, 20260.130.130.130.130.13-511,100
Jan 7, 20260.130.140.130.130.134.00%882,300
Jan 6, 20260.130.130.130.130.13-243,800
Jan 5, 20260.130.130.130.130.13-3.85%745,700
Jan 2, 20260.130.130.130.130.13-548,200
Dec 31, 20250.130.140.130.130.13-520,600
Dec 30, 20250.130.130.130.130.13-3.70%59,000
Dec 29, 20250.140.140.130.140.14-605,800
Dec 26, 20250.140.140.130.140.14-114,600
Dec 24, 20250.140.140.130.140.14-60,700
Dec 23, 20250.140.140.130.140.14-184,300
Dec 22, 20250.140.140.130.140.14-420,500
Dec 19, 20250.140.140.130.140.143.85%120,800
Dec 18, 20250.130.130.130.130.13-3.70%220,000
Dec 17, 20250.140.140.140.140.14-441,600
Dec 16, 20250.140.140.130.140.14-223,200
Dec 15, 20250.140.140.140.140.14-3.57%1,072,200
Dec 12, 20250.130.140.130.140.147.69%377,000
Dec 11, 20250.130.140.130.130.13-264,400
Dec 10, 20250.130.130.130.130.13-215,600
Dec 9, 20250.130.140.130.130.13-3.70%407,700
Dec 8, 20250.140.140.140.140.14-449,900
Dec 5, 20250.140.140.130.140.14-1,340,200
Dec 4, 20250.140.140.140.140.14-22,700
Dec 3, 20250.140.140.140.140.14-151,500