ASX:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.06	1.06	0.95	0.97	0.97	-8.49%	15,323
Sep 24, 2026	1.06	1.06	1.06	1.06	1.06	-	56
Sep 23, 2026	1.09	1.09	1.05	1.06	1.06	-0.93%	10,459
Sep 22, 2026	1.07	1.11	1.07	1.07	1.07	-	37,515
Sep 21, 2026	1.12	1.12	1.05	1.07	1.07	-0.93%	33,528
Sep 18, 2026	1.08	1.09	1.08	1.08	1.08	-	10,057
Sep 17, 2026	1.12	1.12	1.08	1.08	1.08	1.89%	19,194
Sep 16, 2026	1.05	1.06	1.04	1.06	1.06	7.61%	30,432
Sep 15, 2026	1.04	1.04	0.99	0.99	0.99	-5.29%	28,133
Sep 14, 2026	1.12	1.12	1.00	1.04	1.04	-7.14%	51,672
Sep 11, 2026	1.10	1.13	1.06	1.12	1.12	4.43%	70,440
Sep 10, 2026	1.05	1.07	1.05	1.07	1.07	2.14%	633
Sep 9, 2026	1.07	1.07	1.03	1.05	1.05	-1.87%	57,398
Sep 8, 2026	0.99	1.07	0.99	1.07	1.07	9.18%	132,942
Sep 7, 2026	1.00	1.01	0.95	0.98	0.98	3.70%	105,820
Sep 4, 2026	0.91	0.96	0.90	0.95	0.95	5.00%	53,585
Sep 3, 2026	0.87	0.90	0.87	0.90	0.90	5.26%	16,949
Sep 2, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	12,087
Sep 1, 2026	0.90	0.90	0.87	0.87	0.87	-2.26%	11,886
Aug 31, 2026	0.89	0.89	0.88	0.89	0.89	-	17,221
Aug 28, 2026	0.84	0.89	0.84	0.89	0.89	10.62%	30,466
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	-4.19%	2,197
Aug 26, 2026	0.86	0.86	0.83	0.84	0.84	-2.34%	9,473
Aug 25, 2026	0.86	0.86	0.85	0.86	0.86	-	9,394
Aug 24, 2026	0.89	0.90	0.86	0.86	0.86	-3.93%	17,957
Aug 20, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	19,501
Aug 19, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	22,156
Aug 18, 2026	0.86	0.88	0.86	0.88	0.88	0.57%	37,264
Aug 17, 2026	0.85	0.88	0.84	0.88	0.88	2.04%	1,380
Aug 14, 2026	0.86	0.86	0.86	0.86	0.86	-0.87%	201
Aug 13, 2026	0.96	0.96	0.87	0.87	0.87	1.17%	8,057
Aug 12, 2026	0.90	0.90	0.83	0.86	0.86	-7.07%	30,000
Aug 11, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	3,000
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