Kumpulan Kitacon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-	45,800
Jan 27, 2026	0.72	0.72	0.70	0.71	0.71	-3.42%	740,300
Jan 26, 2026	0.71	0.73	0.71	0.73	0.73	-	19,300
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	25,000
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	20,000
Jan 20, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	30,100
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	1,000
Jan 16, 2026	0.71	0.73	0.71	0.72	0.72	-1.38%	51,400
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-	400
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	-	20,700
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Jan 12, 2026	0.73	0.73	0.72	0.73	0.73	-	30,000
Jan 9, 2026	0.73	0.73	0.70	0.73	0.73	-	82,800
Jan 8, 2026	0.72	0.73	0.72	0.73	0.73	-	20,000
Jan 7, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	15,500
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	40,100
Jan 5, 2026	0.72	0.72	0.71	0.72	0.72	-	59,400
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	30,000
Dec 31, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	1,035,300
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	-	800
Dec 22, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	23,700
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	76,300
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	30,000
Dec 17, 2025	0.72	0.72	0.71	0.72	0.72	-	36,800
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-	4,400
Dec 15, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	148,300
Dec 12, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	57,500
Dec 10, 2025	0.72	0.72	0.72	0.72	0.72	-	20,000
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	26,000
Dec 8, 2025	0.70	0.73	0.70	0.73	0.72	0.69%	78,500
Dec 5, 2025	0.72	0.72	0.72	0.72	0.71	2.86%	36,500
Dec 4, 2025	0.72	0.72	0.70	0.70	0.69	-3.45%	323,800
Dec 3, 2025	0.72	0.73	0.72	0.73	0.72	3.57%	59,400
Dec 2, 2025	0.73	0.73	0.70	0.70	0.69	-3.45%	246,300
Dec 1, 2025	0.72	0.73	0.72	0.73	0.72	-	115,000
Nov 28, 2025	0.72	0.73	0.72	0.73	0.72	-	27,500
Nov 27, 2025	0.72	0.73	0.71	0.73	0.72	-	37,700
Nov 26, 2025	0.72	0.73	0.71	0.73	0.72	2.84%	106,900
Nov 25, 2025	0.72	0.72	0.71	0.71	0.70	-2.76%	100,000
Nov 20, 2025	0.72	0.73	0.70	0.73	0.72	0.69%	122,500
Nov 19, 2025	0.72	0.72	0.72	0.72	0.71	-	39,000
Nov 18, 2025	0.72	0.72	0.72	0.72	0.71	-	38,000
Nov 17, 2025	0.69	0.72	0.69	0.72	0.71	0.70%	47,700
Nov 12, 2025	0.71	0.72	0.71	0.72	0.71	-0.69%	100,100
Nov 11, 2025	0.71	0.73	0.71	0.72	0.71	-1.37%	79,000
Nov 10, 2025	0.71	0.73	0.71	0.73	0.72	-	5,300
Nov 7, 2025	0.73	0.73	0.71	0.73	0.72	2.10%	2,100
Nov 5, 2025	0.71	0.74	0.71	0.72	0.71	-2.05%	446,700
Oct 31, 2025	0.74	0.75	0.73	0.73	0.72	-1.35%	25,100