Skip to main content
Kim Teck Cheong Consolidated Berhad (KLSE:KTC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:KTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.150.140.140.14-325,000
Mar 5, 20260.140.140.130.140.143.85%1,098,500
Mar 4, 20260.140.140.130.130.13-7.14%959,000
Mar 3, 20260.140.140.140.140.14-753,000
Mar 2, 20260.150.150.140.140.14-6.67%1,443,700
Feb 27, 20260.160.160.150.150.15-6.25%168,000
Feb 26, 20260.150.160.150.160.166.67%499,800
Feb 24, 20260.150.150.150.150.15-210,000
Feb 23, 20260.160.160.150.150.15-6.25%371,000
Feb 12, 20260.160.160.160.160.16-150,000
Feb 11, 20260.160.160.160.160.163.23%29,000
Feb 10, 20260.150.170.150.160.163.33%287,000
Feb 6, 20260.150.150.150.150.15-28,500
Feb 5, 20260.150.150.150.150.15-3.23%710,600
Feb 4, 20260.160.160.160.160.16-380,100
Feb 3, 20260.160.160.160.160.16-50,000
Jan 30, 20260.160.160.160.160.16-8.82%92,000
Jan 28, 20260.170.170.170.170.173.03%1,000
Jan 27, 20260.170.170.160.170.17-160,900
Jan 26, 20260.160.170.160.170.173.13%210,700
Jan 23, 20260.160.160.160.160.16-102,100
Jan 22, 20260.160.160.160.160.163.23%208,700
Jan 21, 20260.160.160.160.160.16-1,200
Jan 20, 20260.150.160.150.160.163.33%101,700
Jan 19, 20260.160.160.150.150.15-6.25%986,900
Jan 16, 20260.170.170.160.160.16-3.03%152,300
Jan 15, 20260.170.170.160.170.17-101,600
Jan 14, 20260.170.170.170.170.17-35,100
Jan 13, 20260.170.170.160.170.173.13%122,000
Jan 12, 20260.160.160.160.160.163.23%52,000
Jan 9, 20260.160.160.150.160.163.33%66,500
Jan 8, 20260.150.150.150.150.15-6.25%3,500
Jan 7, 20260.160.160.160.160.16-81,000
Jan 6, 20260.160.160.150.160.163.23%129,500
Jan 5, 20260.160.160.150.160.16-13,000
Jan 2, 20260.160.160.150.160.16-32,300
Dec 31, 20250.160.160.160.160.163.33%600
Dec 30, 20250.150.150.150.150.15-3.23%11,200
Dec 29, 20250.160.160.160.160.16-173,600
Dec 26, 20250.160.170.160.160.16-187,100
Dec 24, 20250.150.160.150.160.166.90%162,200
Dec 23, 20250.150.150.150.150.15-10,000
Dec 22, 20250.150.150.150.150.15-30,000
Dec 19, 20250.150.150.150.150.15-3.33%4,500
Dec 18, 20250.150.150.150.150.15-3.23%34,000
Dec 17, 20250.150.160.150.160.163.33%725,900
Dec 16, 20250.150.150.150.150.15-165,000
Dec 15, 20250.150.150.150.150.15-51,000
Dec 12, 20250.150.150.150.150.15-8,000
Dec 10, 20250.150.150.150.150.15-30,200
Dec 9, 20250.150.150.150.150.15-1,800
Dec 8, 20250.150.150.150.150.15-3.23%60,000
Dec 5, 20250.150.160.150.160.163.33%140,100
Dec 4, 20250.150.150.150.150.15-50,000
Dec 3, 20250.150.150.150.150.15-20,000
Dec 2, 20250.160.160.150.150.15-3.23%405,400
Dec 1, 20250.150.160.150.160.163.33%68,400
Nov 28, 20250.150.160.150.150.15-204,700
Nov 27, 20250.150.150.150.150.15-288,800
Nov 26, 20250.150.150.150.150.15-3.23%222,000
Nov 25, 20250.160.160.160.160.16-3.13%1,078,600
Nov 24, 20250.160.160.160.160.16-99,300
Nov 21, 20250.170.170.160.160.16-3.03%435,000
Nov 20, 20250.170.170.170.170.17-50,000
Nov 19, 20250.160.170.160.170.173.13%102,800
Nov 18, 20250.160.160.160.160.16-350,000
Nov 17, 20250.170.170.160.160.16-3.03%50,100
Nov 14, 20250.160.170.160.170.173.13%812,300
Nov 13, 20250.160.160.160.160.16-259,300
Nov 12, 20250.160.170.150.160.163.23%583,500
Nov 11, 20250.160.160.160.160.16-110,000
Nov 10, 20250.160.160.160.160.16-65,000
Nov 6, 20250.160.160.160.160.16-122,100
Nov 5, 20250.160.160.160.160.163.33%82,000
Nov 4, 20250.160.160.150.150.15-3.23%292,400
Nov 3, 20250.160.160.160.160.163.33%230,500
Oct 31, 20250.160.160.150.150.15-200,400
Oct 30, 20250.160.160.150.150.15-3.23%292,600
Oct 29, 20250.160.160.160.160.16-11,000
Oct 28, 20250.160.160.160.160.16-3.13%433,700
Oct 27, 20250.160.160.160.160.16-101,900
Oct 24, 20250.160.160.160.160.16-91,000
Oct 23, 20250.160.160.160.160.16-39,000
Oct 22, 20250.160.160.160.160.16-157,000
Oct 21, 20250.160.160.160.160.163.23%381,500
Oct 17, 20250.160.160.160.160.16-3.13%342,200
Oct 16, 20250.160.170.160.160.16-62,000
Oct 15, 20250.170.170.160.160.16-3.03%4,000
Oct 14, 20250.170.170.170.170.17-122,000
Oct 13, 20250.170.180.160.170.17-2,787,000
Oct 10, 20250.170.170.170.170.17-176,900
Oct 9, 20250.170.170.170.170.173.13%538,600
Oct 8, 20250.160.160.160.160.16-3.03%269,900
Oct 7, 20250.170.170.160.170.17-2.94%106,900
Oct 6, 20250.160.170.160.170.176.25%428,900
Oct 3, 20250.170.170.160.160.16-5.88%460,300
Oct 2, 20250.160.170.160.170.176.25%1,628,000
Oct 1, 20250.160.160.160.160.163.23%307,900
Sep 30, 20250.150.160.150.160.163.33%718,100
Sep 29, 20250.150.160.150.150.15-191,500