Skip to main content
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Apr 30, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.080.070.070.07-1,491,400
Apr 29, 20260.070.080.070.070.07-6.67%602,000
Apr 28, 20260.070.080.070.080.087.14%1,338,100
Apr 27, 20260.070.080.070.070.07-732,000
Apr 24, 20260.070.070.070.070.07-110,000
Apr 23, 20260.070.080.070.070.07-401,000
Apr 22, 20260.070.070.070.070.07-428,400
Apr 21, 20260.070.070.070.070.07-361,400
Apr 20, 20260.070.080.070.070.07-1,969,700
Apr 17, 20260.070.080.070.070.07-820,600
Apr 16, 20260.080.080.070.070.07-1,898,300
Apr 15, 20260.080.090.070.070.07-12.50%8,131,100
Apr 14, 20260.080.110.080.080.08-7,030,000
Apr 13, 20260.080.090.080.080.08-5.88%2,379,800
Apr 10, 20260.090.090.080.090.096.25%870,200
Apr 9, 20260.080.090.080.080.086.67%955,300
Apr 8, 20260.080.080.080.080.08-897,800
Apr 7, 20260.080.080.080.080.08-375,200
Apr 6, 20260.080.080.080.080.08-83,000
Apr 3, 20260.080.090.080.080.08-6.25%815,300
Apr 1, 20260.070.090.070.080.0814.29%3,797,700
Mar 31, 20260.070.080.070.070.07-6.67%695,200
Mar 30, 20260.080.080.080.080.08-6.25%10,000
Mar 27, 20260.080.080.080.080.08-16,200
Mar 26, 20260.080.080.080.080.08-375,400
Mar 25, 20260.080.080.080.080.08-17,400
Mar 24, 20260.080.090.080.080.08-1,390,900
Mar 18, 20260.080.080.070.080.086.67%71,800
Mar 17, 20260.080.080.080.080.08-504,100
Mar 16, 20260.080.080.080.080.08-113,500
Mar 13, 20260.080.080.070.080.08-6.25%445,000
Mar 12, 20260.080.080.080.080.08-13,100
Mar 11, 20260.080.090.080.080.086.67%304,500
Mar 10, 20260.080.090.070.080.08-2,215,800
Mar 9, 20260.090.090.080.080.08-11.76%835,400
Mar 6, 20260.090.090.090.090.09-32,200
Mar 5, 20260.090.090.090.090.09-125,000
Mar 4, 20260.090.090.090.090.09-5.56%1,228,700
Mar 3, 20260.090.100.090.090.09-114,400
Mar 2, 20260.100.100.090.090.09-5.26%470,000
Feb 27, 20260.090.100.090.100.10-5.00%32,100
Feb 26, 20260.100.100.100.100.10-433,200
Feb 25, 20260.100.100.100.100.10-4.76%17,000
Feb 24, 20260.110.110.100.110.115.00%20,100
Feb 23, 20260.110.110.100.100.10-4.76%173,400
Feb 20, 20260.110.110.110.110.11-5,000
Feb 19, 20260.110.110.110.110.11-6,000
Feb 16, 20260.110.110.110.110.115.00%200
Feb 13, 20260.100.100.100.100.10-4.76%79,900
Feb 12, 20260.100.110.100.110.11-18,000
Feb 11, 20260.100.110.100.110.11-21,000
Feb 10, 20260.100.110.100.110.115.00%1,174,100
Feb 6, 20260.100.110.100.100.10-4.76%1,392,200
Feb 5, 20260.100.110.100.110.11-1,273,000
Feb 4, 20260.100.110.100.110.115.00%325,900
Feb 3, 20260.100.100.100.100.10-11,000
Jan 30, 20260.100.100.100.100.10-4.76%47,700
Jan 29, 20260.100.110.100.110.11-2,400
Jan 28, 20260.100.110.100.110.11-438,500
Jan 27, 20260.100.110.100.110.11-55,600
Jan 26, 20260.100.110.100.110.11-101,000
Jan 23, 20260.100.110.100.110.11-4,000
Jan 22, 20260.100.110.100.110.11-512,900
Jan 21, 20260.110.110.100.110.11-1,200
Jan 20, 20260.100.110.100.110.115.00%307,100
Jan 19, 20260.100.110.100.100.10-1,352,000
Jan 16, 20260.110.110.100.100.10-4.76%113,000
Jan 15, 20260.100.110.100.110.115.00%607,400
Jan 14, 20260.100.100.100.100.10-26,000
Jan 13, 20260.100.100.100.100.10-100,100
Jan 12, 20260.100.100.100.100.10-228,600
Jan 9, 20260.090.100.090.100.10-200
Jan 8, 20260.100.100.090.100.1011.11%408,000
Jan 7, 20260.090.100.090.090.09-5.26%406,000
Jan 6, 20260.100.100.090.100.10-1,400
Jan 5, 20260.100.100.090.100.105.56%18,000
Dec 31, 20250.090.090.090.090.09-29,400
Dec 30, 20250.090.090.090.090.09-120,000
Dec 29, 20250.090.090.090.090.09-506,900
Dec 26, 20250.090.090.090.090.09-50,000
Dec 24, 20250.090.090.090.090.09-1,214,900
Dec 23, 20250.090.090.090.090.09-262,600
Dec 22, 20250.090.090.090.090.09-5.26%264,000
Dec 19, 20250.100.100.100.100.10-117,100
Dec 18, 20250.100.100.100.100.105.56%620,500
Dec 17, 20250.090.100.090.090.09-499,000
Dec 16, 20250.090.090.090.090.09-264,500
Dec 15, 20250.100.100.090.090.09-5.26%628,600
Dec 12, 20250.100.100.100.100.105.56%664,700
Dec 11, 20250.100.110.090.090.09-5.26%5,978,900
Dec 9, 20250.100.100.100.100.10-120,200
Dec 8, 20250.100.100.090.100.10-1,535,100
Dec 5, 20250.100.100.100.100.10-9.52%197,000
Dec 4, 20250.100.110.100.110.115.00%508,000
Dec 3, 20250.100.100.100.100.10-742,000
Dec 2, 20250.100.100.100.100.105.26%1,522,000
Dec 1, 20250.100.100.090.100.10-9.52%2,274,100
Nov 28, 20250.110.110.100.110.11-179,100
Nov 27, 20250.110.110.110.110.115.00%616,000
Nov 26, 20250.110.110.100.100.10-112,900