K-One Technology Berhad (KLSE:K1)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Nov 3, 2026
K-One Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 351,400 |
| Nov 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 416,300 |
| Oct 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 1,805,800 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 599,900 |
| Oct 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,016,700 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 699,600 |
| Oct 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 406,700 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 141,500 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,068,600 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 82,600 |
| Oct 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 639,500 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 500,900 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 305,600 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 429,400 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,367,800 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,059,300 |
| Oct 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,975,700 |
| Oct 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,139,000 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 3,129,600 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 735,100 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,925,900 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,057,000 |
| Oct 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 3,090,500 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,814,400 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 5,366,200 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,546,900 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,108,700 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,783,100 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,937,400 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,193,900 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 8,127,100 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 805,800 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,477,000 |
| Sep 17, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 10,057,200 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 754,900 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 991,600 |
| Sep 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,522,900 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 2,324,000 |
| Sep 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 13,048,900 |
| Sep 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 172,500 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 643,000 |
| Sep 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,641,300 |
| Sep 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 264,700 |
| Sep 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 290,400 |
| Sep 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 296,700 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,804,800 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 165,900 |
| Aug 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,557,100 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 570,800 |
| Aug 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 782,600 |