ASX:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.91	0.94	0.86	0.94	0.94	6.82%	25,478
Aug 7, 2026	0.89	0.91	0.87	0.88	0.88	-0.56%	90,506
Aug 6, 2026	0.86	0.89	0.86	0.89	0.89	6.63%	10,005
Aug 5, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	14,121
Aug 4, 2026	0.84	0.84	0.81	0.83	0.83	1.85%	8,629
Aug 3, 2026	0.89	0.89	0.81	0.81	0.81	-8.47%	32,678
Jul 31, 2026	0.86	0.89	0.85	0.89	0.89	5.36%	6,249
Jul 30, 2026	0.85	0.88	0.84	0.84	0.84	-1.18%	15,617
Jul 29, 2026	0.95	0.95	0.85	0.85	0.85	-10.53%	36,926
Jul 28, 2026	0.90	1.00	0.90	0.95	0.95	5.56%	10,694
Jul 27, 2026	0.88	0.90	0.85	0.90	0.90	11.11%	17,486
Jul 24, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,565
Jul 23, 2026	0.90	0.90	0.82	0.82	0.82	-8.89%	8,682
Jul 22, 2026	0.90	0.90	0.90	0.90	0.90	11.11%	31,000
Jul 21, 2026	0.82	0.88	0.81	0.81	0.81	1.89%	19,574
Jul 20, 2026	0.79	0.80	0.76	0.80	0.80	4.61%	5,159
Jul 17, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	5,000
Jul 15, 2026	0.79	0.79	0.74	0.78	0.78	-2.50%	40,141
Jul 14, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	3,280
Jul 13, 2026	0.85	0.85	0.85	0.85	0.85	-	8,158
Jul 10, 2026	0.85	0.85	0.85	0.85	0.85	10.39%	23,093
Jul 9, 2026	0.82	0.82	0.77	0.77	0.77	-5.52%	18,700
Jul 8, 2026	0.82	0.82	0.79	0.82	0.82	-	13,115
Jul 7, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	7
Jul 6, 2026	0.82	0.82	0.82	0.82	0.82	-	113
Jul 3, 2026	0.80	0.83	0.78	0.82	0.82	5.13%	10,334
Jul 2, 2026	0.74	0.78	0.74	0.78	0.78	5.41%	8,500
Jul 1, 2026	0.74	0.74	0.74	0.74	0.74	-	500
Jun 30, 2026	0.78	0.78	0.74	0.74	0.74	-3.27%	21,684
Jun 29, 2026	0.74	0.81	0.74	0.77	0.77	9.29%	48,664
Jun 26, 2026	0.76	0.76	0.70	0.70	0.70	-7.89%	43,241
Jun 25, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	301
Jun 24, 2026	0.79	0.79	0.74	0.74	0.74	2.78%	67,243
Jun 23, 2026	0.79	0.79	0.71	0.72	0.72	-8.86%	137,530
Jun 22, 2026	0.85	0.85	0.78	0.79	0.79	-7.06%	134,091
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-	24
Jun 18, 2026	0.82	0.86	0.82	0.85	0.85	3.66%	13,791
Jun 17, 2026	0.86	0.86	0.82	0.82	0.82	-5.75%	22,710
Jun 16, 2026	0.80	0.87	0.80	0.87	0.87	8.75%	13,904
Jun 15, 2026	0.76	0.80	0.76	0.80	0.80	-1.84%	14,930
Jun 12, 2026	0.82	0.82	0.80	0.82	0.82	1.87%	19,238
Jun 11, 2026	0.89	0.89	0.80	0.80	0.80	-9.60%	41,237
Jun 9, 2026	0.88	0.89	0.85	0.89	0.89	0.57%	32,503
Jun 5, 2026	0.88	0.89	0.86	0.88	0.88	3.23%	35,601
Jun 4, 2026	0.89	0.91	0.85	0.85	0.85	-3.12%	16,160
Jun 3, 2026	0.90	0.90	0.88	0.88	0.88	-	16,983
Jun 2, 2026	0.95	0.95	0.88	0.88	0.88	-7.37%	27,114
Jun 1, 2026	0.93	0.95	0.89	0.95	0.95	2.15%	52,617
May 29, 2026	0.98	0.98	0.92	0.93	0.93	-6.06%	20,190
May 28, 2026	0.93	0.99	0.92	0.99	0.99	6.45%	8,195