ASX:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.91	0.93	0.91	0.93	0.93	2.76%	15,949
May 26, 2026	0.94	0.94	0.90	0.91	0.91	-0.55%	46,560
May 25, 2026	0.94	0.94	0.91	0.91	0.91	-0.27%	26,638
May 22, 2026	0.91	0.93	0.90	0.91	0.91	0.83%	17,961
May 21, 2026	0.93	0.94	0.91	0.91	0.91	-2.69%	75,744
May 20, 2026	0.93	0.95	0.93	0.93	0.93	0.54%	9,270
May 19, 2026	0.88	0.93	0.86	0.93	0.93	5.71%	68,093
May 18, 2026	0.92	0.92	0.88	0.88	0.88	-3.85%	4,522
May 15, 2026	0.89	0.91	0.89	0.91	0.91	1.68%	23,899
May 14, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1
May 13, 2026	0.90	0.91	0.88	0.90	0.90	-	26,881
May 12, 2026	0.89	0.92	0.84	0.90	0.90	2.27%	63,171
May 11, 2026	0.93	0.93	0.88	0.88	0.88	-5.38%	22,505
May 8, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	20,034
May 7, 2026	0.96	0.96	0.90	0.95	0.95	-5.50%	44,120
May 6, 2026	1.00	1.00	1.00	1.00	1.00	-1.96%	27,652
May 5, 2026	1.02	1.10	1.00	1.02	1.02	5.15%	103,817
May 4, 2026	0.97	0.99	0.95	0.97	0.97	3.19%	55,876
May 1, 2026	0.85	0.94	0.85	0.94	0.94	11.90%	141,466
Apr 30, 2026	0.83	0.84	0.82	0.84	0.84	-	13,303
Apr 29, 2026	0.84	0.88	0.84	0.84	0.84	0.60%	18,133
Apr 28, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	10,635
Apr 27, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,516
Apr 24, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	10,158
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-2.31%	894
Apr 22, 2026	0.87	0.87	0.85	0.87	0.87	-	66,548
Apr 21, 2026	0.87	0.87	0.87	0.87	0.87	-	393
Apr 20, 2026	0.90	0.90	0.87	0.87	0.87	-3.35%	20,206
Apr 17, 2026	0.90	0.90	0.87	0.90	0.90	-	58,028
Apr 16, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	15,748
Apr 15, 2026	0.88	0.90	0.86	0.88	0.88	3.53%	40,534
Apr 14, 2026	0.85	0.85	0.85	0.85	0.85	-	168,248
Apr 13, 2026	0.88	0.90	0.85	0.85	0.85	-0.58%	168,248
Apr 10, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	43,036
Apr 9, 2026	0.86	0.87	0.85	0.85	0.85	-1.74%	35,922
Apr 8, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	27,398
Apr 7, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	12,664
Apr 2, 2026	0.88	0.88	0.88	0.88	0.88	2.92%	3,977
Apr 1, 2026	0.84	0.87	0.84	0.86	0.86	3.64%	9,148
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-	9,148