ASX:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	9,475
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	-	4,164
Mar 30, 2026	0.86	0.86	0.83	0.83	0.83	-3.51%	16,710
Mar 27, 2026	0.90	0.90	0.85	0.86	0.86	-6.04%	50,053
Mar 26, 2026	0.90	0.91	0.90	0.91	0.91	5.20%	2,603
Mar 25, 2026	0.88	0.89	0.86	0.87	0.87	0.58%	29,808
Mar 24, 2026	0.81	0.89	0.81	0.86	0.86	6.83%	31,702
Mar 23, 2026	0.89	0.89	0.78	0.81	0.81	-11.05%	71,932
Mar 20, 2026	0.91	0.91	0.88	0.91	0.91	-2.69%	57,942
Mar 19, 2026	0.92	0.94	0.91	0.93	0.93	-	135,011
Mar 18, 2026	0.93	0.93	0.88	0.93	0.93	3.33%	19,935
Mar 17, 2026	0.99	0.99	0.90	0.90	0.90	-9.09%	78,148
Mar 16, 2026	1.04	1.04	0.94	0.99	0.99	-3.88%	86,492
Mar 13, 2026	1.06	1.07	1.02	1.03	1.03	-3.29%	29,484
Mar 12, 2026	1.09	1.09	1.06	1.07	1.07	-2.29%	23,804
Mar 11, 2026	1.08	1.10	1.07	1.09	1.09	0.93%	99,428
Mar 10, 2026	1.15	1.17	1.05	1.08	1.08	4.35%	214,753
Mar 9, 2026	1.14	1.14	0.99	1.04	1.04	-13.75%	217,607
Mar 6, 2026	1.20	1.26	1.13	1.20	1.20	4.35%	86,377
Mar 5, 2026	1.10	1.15	1.05	1.15	1.15	0.44%	826,033
Mar 4, 2026	1.08	1.15	1.01	1.15	1.15	-5.37%	886,143
Mar 3, 2026	1.40	1.40	1.16	1.21	1.21	-14.79%	211,909
Mar 2, 2026	1.40	1.48	1.34	1.42	1.42	9.23%	64,813