K-One Technology Berhad (KLSE:K1)
Malaysia · Delayed Price · Currency is MYR 0.1100
0.00 (0.00%)
At close: Jun 3, 2026
K-One Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 367,000 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 49,400 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 175,600 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 77,700 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 991,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 69,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 928,900 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 50,100 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 974,300 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 29,500 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 533,800 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 71,800 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 203,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 239,400 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 180,400 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 242,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 106,100 |
| Apr 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 131,100 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,100 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 596,400 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 309,600 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 400,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 353,600 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 531,300 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,714,700 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 35,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 172,900 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 163,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 680,200 |