Kumpulan Kitacon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	36,500
Dec 4, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	323,800
Dec 3, 2025	0.72	0.73	0.72	0.73	0.73	3.57%	59,400
Dec 2, 2025	0.73	0.73	0.70	0.70	0.70	-3.45%	246,300
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	-	115,000
Nov 28, 2025	0.72	0.73	0.72	0.73	0.73	-	27,500
Nov 27, 2025	0.72	0.73	0.71	0.73	0.73	-	37,700
Nov 26, 2025	0.72	0.73	0.71	0.73	0.73	2.84%	106,900
Nov 25, 2025	0.72	0.72	0.71	0.71	0.71	-2.76%	100,000
Nov 20, 2025	0.72	0.73	0.70	0.73	0.73	0.69%	122,500
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-	39,000
Nov 18, 2025	0.72	0.72	0.72	0.72	0.72	-	38,000
Nov 17, 2025	0.69	0.72	0.69	0.72	0.72	0.70%	47,700
Nov 12, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	100,100
Nov 11, 2025	0.71	0.73	0.71	0.72	0.72	-1.37%	79,000
Nov 10, 2025	0.71	0.73	0.71	0.73	0.73	-	5,300
Nov 7, 2025	0.73	0.73	0.71	0.73	0.73	2.10%	2,100
Nov 5, 2025	0.71	0.74	0.71	0.72	0.72	-2.05%	446,700
Oct 31, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	25,100
Oct 30, 2025	0.74	0.74	0.74	0.74	0.74	3.50%	125,800
Oct 29, 2025	0.74	0.74	0.72	0.72	0.72	-1.38%	323,400
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	100,000
Oct 27, 2025	0.73	0.73	0.73	0.73	0.73	-	61,000
Oct 24, 2025	0.73	0.73	0.73	0.73	0.73	-	1,400
Oct 23, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	40,000
Oct 22, 2025	0.72	0.73	0.72	0.73	0.73	-	7,500
Oct 16, 2025	0.73	0.73	0.71	0.73	0.73	2.84%	100,600
Oct 15, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	13,800
Oct 14, 2025	0.72	0.73	0.71	0.71	0.71	-2.07%	210,500
Oct 13, 2025	0.71	0.73	0.71	0.73	0.73	-0.68%	16,500
Oct 10, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	4,800
Oct 9, 2025	0.72	0.72	0.72	0.72	0.72	-	105,000
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	40,000
Oct 7, 2025	0.72	0.73	0.72	0.72	0.72	-	38,500
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	112,200
Oct 3, 2025	0.72	0.73	0.72	0.73	0.73	-1.36%	27,200
Oct 2, 2025	0.72	0.74	0.72	0.74	0.74	-	2,400
Oct 1, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	44,100
Sep 30, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	73,600
Sep 29, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	5,000
Sep 26, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	30,900
Sep 25, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	16,600
Sep 24, 2025	0.72	0.72	0.72	0.72	0.71	2.13%	46,900
Sep 23, 2025	0.73	0.73	0.71	0.71	0.70	-3.42%	303,000
Sep 22, 2025	0.73	0.73	0.73	0.73	0.72	-	12,400
Sep 19, 2025	0.72	0.73	0.72	0.73	0.72	1.39%	8,200
Sep 18, 2025	0.72	0.72	0.71	0.72	0.71	1.41%	80,300
Sep 17, 2025	0.72	0.72	0.71	0.71	0.70	-4.70%	177,800
Sep 12, 2025	0.72	0.75	0.72	0.75	0.73	4.20%	17,000
Sep 11, 2025	0.70	0.72	0.70	0.72	0.71	-	14,500
Sep 10, 2025	0.72	0.72	0.70	0.72	0.71	-	447,900
Sep 9, 2025	0.72	0.72	0.72	0.72	0.71	-	21,000
Sep 8, 2025	0.74	0.74	0.71	0.72	0.71	-0.69%	46,200
Sep 4, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	203,200
Sep 3, 2025	0.74	0.74	0.72	0.73	0.71	-1.36%	219,700
Sep 2, 2025	0.74	0.74	0.74	0.74	0.72	-2.00%	187,900
Aug 29, 2025	0.74	0.75	0.74	0.75	0.74	-	106,200
Aug 28, 2025	0.74	0.75	0.74	0.75	0.74	0.67%	215,300
Aug 26, 2025	0.74	0.75	0.74	0.75	0.73	-	16,800
Aug 25, 2025	0.75	0.75	0.75	0.75	0.73	-	27,100
Aug 22, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	188,400
Aug 21, 2025	0.75	0.75	0.75	0.75	0.74	-	100,000
Aug 20, 2025	0.75	0.75	0.74	0.75	0.74	0.67%	45,500
Aug 19, 2025	0.75	0.75	0.75	0.75	0.73	-	12,000
Aug 18, 2025	0.75	0.75	0.75	0.75	0.73	-	40,000
Aug 15, 2025	0.74	0.75	0.74	0.75	0.73	-	50,000
Aug 14, 2025	0.73	0.75	0.73	0.75	0.73	0.68%	24,900
Aug 13, 2025	0.74	0.74	0.74	0.74	0.73	-	20,000
Aug 12, 2025	0.74	0.74	0.73	0.74	0.73	-	15,300
Aug 11, 2025	0.74	0.74	0.74	0.74	0.73	-	430,700
Aug 8, 2025	0.74	0.74	0.74	0.74	0.73	-1.33%	10,000
Aug 7, 2025	0.75	0.75	0.75	0.75	0.74	0.67%	5,500
Aug 6, 2025	0.76	0.76	0.74	0.75	0.73	-0.67%	803,500
Aug 5, 2025	0.75	0.75	0.75	0.75	0.74	-0.66%	36,300
Aug 4, 2025	0.76	0.76	0.75	0.76	0.74	-	42,000
Aug 1, 2025	0.75	0.76	0.75	0.76	0.74	-	58,700
Jul 31, 2025	0.75	0.76	0.74	0.76	0.74	0.67%	110,200
Jul 30, 2025	0.75	0.75	0.75	0.75	0.74	-	591,700
Jul 29, 2025	0.75	0.75	0.75	0.75	0.74	0.67%	26,800
Jul 28, 2025	0.75	0.76	0.75	0.75	0.73	-0.67%	132,300
Jul 25, 2025	0.75	0.75	0.75	0.75	0.74	-	30,000
Jul 24, 2025	0.75	0.75	0.74	0.75	0.74	-	29,500
Jul 23, 2025	0.76	0.76	0.75	0.75	0.74	-0.66%	29,500
Jul 22, 2025	0.75	0.76	0.74	0.76	0.74	1.34%	187,500
Jul 21, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	60,100
Jul 18, 2025	0.75	0.76	0.75	0.75	0.74	-	1,119,600
Jul 17, 2025	0.75	0.75	0.75	0.75	0.74	-	2,800
Jul 16, 2025	0.75	0.75	0.75	0.75	0.74	-	61,000
Jul 15, 2025	0.75	0.75	0.75	0.75	0.74	-0.66%	71,000
Jul 14, 2025	0.75	0.76	0.74	0.76	0.74	0.67%	145,100
Jul 11, 2025	0.75	0.75	0.75	0.75	0.74	-	189,000
Jul 10, 2025	0.75	0.75	0.75	0.75	0.74	-	1,700
Jul 9, 2025	0.75	0.75	0.73	0.75	0.74	-	172,000
Jul 8, 2025	0.74	0.75	0.74	0.75	0.74	1.35%	491,700
Jul 7, 2025	0.74	0.74	0.74	0.74	0.73	-	15,800
Jul 4, 2025	0.74	0.74	0.74	0.74	0.73	-0.67%	1,000
Jul 2, 2025	0.74	0.75	0.72	0.75	0.73	0.68%	91,200
Jun 30, 2025	0.73	0.74	0.72	0.74	0.73	-	16,000
Jun 25, 2025	0.74	0.74	0.74	0.74	0.73	-	5,000
Jun 23, 2025	0.72	0.74	0.72	0.74	0.73	-0.67%	29,600