ASX:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	1.31	1.33	1.24	1.30	1.30	6.56%	29,507
Feb 25, 2026	1.22	1.22	1.21	1.22	1.22	1.24%	7,786
Feb 24, 2026	1.23	1.25	1.20	1.21	1.21	0.84%	36,408
Feb 23, 2026	1.22	1.23	1.20	1.20	1.20	-2.05%	320,148
Feb 20, 2026	1.25	1.25	1.20	1.22	1.22	-1.61%	22,321
Feb 19, 2026	1.18	1.25	1.18	1.24	1.24	6.90%	33,302
Feb 18, 2026	1.19	1.29	1.16	1.16	1.16	-	89,533
Feb 17, 2026	1.13	1.16	1.12	1.16	1.16	4.50%	33,057
Feb 16, 2026	1.10	1.11	1.07	1.11	1.11	3.74%	65,884
Feb 13, 2026	1.08	1.08	1.03	1.07	1.07	-6.96%	87,448
Feb 12, 2026	1.10	1.21	1.10	1.15	1.15	9.52%	118,634
Feb 11, 2026	1.09	1.09	0.98	1.05	1.05	10.53%	184,964
Feb 10, 2026	0.94	0.97	0.94	0.95	0.95	2.70%	30,018
Feb 9, 2026	0.88	0.97	0.88	0.93	0.93	8.82%	45,360
Feb 6, 2026	0.97	0.97	0.83	0.85	0.85	-12.37%	128,528
Feb 5, 2026	1.00	1.01	0.96	0.97	0.97	0.26%	95,094
Feb 4, 2026	0.98	0.98	0.97	0.97	0.97	-0.77%	2,977
Feb 3, 2026	0.97	0.98	0.96	0.98	0.98	0.52%	7,312
Feb 2, 2026	0.98	0.98	0.93	0.97	0.97	1.04%	43,154
Jan 30, 2026	1.02	1.04	0.96	0.96	0.96	-5.88%	16,476