K-One Technology Berhad (KLSE:K1)
Malaysia · Delayed Price · Currency is MYR 0.1250
+0.0050 (4.17%)
At close: Jul 15, 2026
K-One Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,315,600 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 153,400 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,200 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 310,200 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 178,800 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 412,100 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 136,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 104,400 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,561,300 |
| Jul 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 285,200 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 213,600 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 195,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 211,400 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 463,900 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 296,200 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 807,200 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 71,600 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 385,700 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,211,500 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 303,100 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,535,500 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 359,500 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 460,100 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 323,300 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 906,100 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 196,900 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 605,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,065,100 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 464,900 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 212,100 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 963,600 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 461,200 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 638,500 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 622,800 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 608,300 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 3,266,500 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 589,300 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,382,800 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,576,700 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,085,100 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 3,407,600 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,681,100 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 2,333,500 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 328,500 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,208,600 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 151,700 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 147,900 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 447,400 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 174,200 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 749,500 |