Kumpulan Kitacon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	109,500
Mar 4, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	239,500
Mar 3, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Feb 27, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	84,200
Feb 26, 2026	0.69	0.71	0.69	0.71	0.71	-	30,400
Feb 25, 2026	0.70	0.72	0.70	0.71	0.71	-2.07%	14,700
Feb 24, 2026	0.71	0.73	0.70	0.73	0.73	-	30,100
Feb 19, 2026	0.70	0.73	0.70	0.73	0.73	3.57%	23,700
Feb 16, 2026	0.70	0.72	0.70	0.70	0.70	-0.71%	12,400
Feb 13, 2026	0.70	0.72	0.70	0.71	0.71	-2.08%	13,700
Feb 12, 2026	0.70	0.72	0.69	0.72	0.72	2.86%	3,000
Feb 11, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	37,400
Feb 9, 2026	0.70	0.71	0.68	0.71	0.71	-2.08%	28,000
Feb 6, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	80,200
Feb 5, 2026	0.71	0.71	0.71	0.71	0.71	-	37,600
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	57,400
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	35,400
Jan 30, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	9,800
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-	39,200
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-	45,800
Jan 27, 2026	0.72	0.72	0.70	0.71	0.71	-3.42%	740,300
Jan 26, 2026	0.71	0.73	0.71	0.73	0.73	-	19,300
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	25,000
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	20,000
Jan 20, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	30,100
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	1,000
Jan 16, 2026	0.71	0.73	0.71	0.72	0.72	-1.38%	51,400
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-	400
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	-	20,700
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Jan 12, 2026	0.73	0.73	0.72	0.73	0.73	-	30,000
Jan 9, 2026	0.73	0.73	0.70	0.73	0.73	-	82,800
Jan 8, 2026	0.72	0.73	0.72	0.73	0.73	-	20,000
Jan 7, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	15,500
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	40,100
Jan 5, 2026	0.72	0.72	0.71	0.72	0.72	-	59,400
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	30,000
Dec 31, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	1,035,300
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	-	800
Dec 22, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	23,700
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	76,300
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	30,000
Dec 17, 2025	0.72	0.72	0.71	0.72	0.72	-	36,800
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-	4,400
Dec 15, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	148,300
Dec 12, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	57,500
Dec 10, 2025	0.72	0.72	0.72	0.72	0.72	-	20,000
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	26,000
Dec 8, 2025	0.70	0.73	0.70	0.73	0.72	0.69%	78,500
Dec 5, 2025	0.72	0.72	0.72	0.72	0.71	2.86%	36,500
Dec 4, 2025	0.72	0.72	0.70	0.70	0.69	-3.45%	323,800
Dec 3, 2025	0.72	0.73	0.72	0.73	0.72	3.57%	59,400
Dec 2, 2025	0.73	0.73	0.70	0.70	0.69	-3.45%	246,300
Dec 1, 2025	0.72	0.73	0.72	0.73	0.72	-	115,000
Nov 28, 2025	0.72	0.73	0.72	0.73	0.72	-	27,500
Nov 27, 2025	0.72	0.73	0.71	0.73	0.72	-	37,700
Nov 26, 2025	0.72	0.73	0.71	0.73	0.72	2.84%	106,900
Nov 25, 2025	0.72	0.72	0.71	0.71	0.70	-2.76%	100,000
Nov 20, 2025	0.72	0.73	0.70	0.73	0.72	0.69%	122,500
Nov 19, 2025	0.72	0.72	0.72	0.72	0.71	-	39,000
Nov 18, 2025	0.72	0.72	0.72	0.72	0.71	-	38,000
Nov 17, 2025	0.69	0.72	0.69	0.72	0.71	0.70%	47,700
Nov 12, 2025	0.71	0.72	0.71	0.72	0.71	-0.69%	100,100
Nov 11, 2025	0.71	0.73	0.71	0.72	0.71	-1.37%	79,000
Nov 10, 2025	0.71	0.73	0.71	0.73	0.72	-	5,300
Nov 7, 2025	0.73	0.73	0.71	0.73	0.72	2.10%	2,100
Nov 5, 2025	0.71	0.74	0.71	0.72	0.71	-2.05%	446,700
Oct 31, 2025	0.74	0.75	0.73	0.73	0.72	-1.35%	25,100
Oct 30, 2025	0.74	0.74	0.74	0.74	0.73	3.50%	125,800
Oct 29, 2025	0.74	0.74	0.72	0.72	0.71	-1.38%	323,400
Oct 28, 2025	0.73	0.73	0.73	0.73	0.72	-0.68%	100,000
Oct 27, 2025	0.73	0.73	0.73	0.73	0.72	-	61,000
Oct 24, 2025	0.73	0.73	0.73	0.73	0.72	-	1,400
Oct 23, 2025	0.73	0.73	0.73	0.73	0.72	0.69%	40,000
Oct 22, 2025	0.72	0.73	0.72	0.73	0.72	-	7,500
Oct 16, 2025	0.73	0.73	0.71	0.73	0.72	2.84%	100,600
Oct 15, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	13,800
Oct 14, 2025	0.72	0.73	0.71	0.71	0.70	-2.07%	210,500
Oct 13, 2025	0.71	0.73	0.71	0.73	0.72	-0.68%	16,500
Oct 10, 2025	0.72	0.74	0.72	0.73	0.72	1.39%	4,800
Oct 9, 2025	0.72	0.72	0.72	0.72	0.71	-	105,000
Oct 8, 2025	0.72	0.72	0.72	0.72	0.71	-	40,000
Oct 7, 2025	0.72	0.73	0.72	0.72	0.71	-	38,500
Oct 6, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	112,200
Oct 3, 2025	0.72	0.73	0.72	0.73	0.72	-1.36%	27,200
Oct 2, 2025	0.72	0.74	0.72	0.74	0.72	-	2,400
Oct 1, 2025	0.73	0.74	0.73	0.74	0.72	1.38%	44,100
Sep 30, 2025	0.72	0.73	0.71	0.73	0.72	1.40%	73,600
Sep 29, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	5,000
Sep 26, 2025	0.71	0.72	0.71	0.72	0.71	0.70%	30,900
Sep 25, 2025	0.71	0.72	0.71	0.72	0.71	-0.69%	16,600
Sep 24, 2025	0.72	0.72	0.72	0.72	0.70	2.13%	46,900
Sep 23, 2025	0.73	0.73	0.71	0.71	0.69	-3.42%	303,000
Sep 22, 2025	0.73	0.73	0.73	0.73	0.71	-	12,400
Sep 19, 2025	0.72	0.73	0.72	0.73	0.71	1.39%	8,200
Sep 18, 2025	0.72	0.72	0.71	0.72	0.70	1.41%	80,300
Sep 17, 2025	0.72	0.72	0.71	0.71	0.69	-4.70%	177,800
Sep 12, 2025	0.72	0.75	0.72	0.75	0.72	4.20%	17,000
Sep 11, 2025	0.70	0.72	0.70	0.72	0.70	-	14,500