Kumpulan Kitacon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.73	0.73	0.73	0.73	0.73	-	61,000
Oct 24, 2025	0.73	0.73	0.73	0.73	0.73	-	1,400
Oct 23, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	40,000
Oct 22, 2025	0.72	0.73	0.72	0.73	0.73	-	7,500
Oct 16, 2025	0.73	0.73	0.71	0.73	0.73	2.84%	100,600
Oct 15, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	13,800
Oct 14, 2025	0.72	0.73	0.71	0.71	0.71	-2.07%	210,500
Oct 13, 2025	0.71	0.73	0.71	0.73	0.73	-0.68%	16,500
Oct 10, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	4,800
Oct 9, 2025	0.72	0.72	0.72	0.72	0.72	-	105,000
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	40,000
Oct 7, 2025	0.72	0.73	0.72	0.72	0.72	-	38,500
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	112,200
Oct 3, 2025	0.72	0.73	0.72	0.73	0.73	-1.36%	27,200
Oct 2, 2025	0.72	0.74	0.72	0.74	0.74	-	2,400
Oct 1, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	44,100
Sep 30, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	73,600
Sep 29, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	5,000
Sep 26, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	30,900
Sep 25, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	16,600
Sep 24, 2025	0.72	0.72	0.72	0.72	0.71	2.13%	46,900
Sep 23, 2025	0.73	0.73	0.71	0.71	0.70	-3.42%	303,000
Sep 22, 2025	0.73	0.73	0.73	0.73	0.72	-	12,400
Sep 19, 2025	0.72	0.73	0.72	0.73	0.72	1.39%	8,200
Sep 18, 2025	0.72	0.72	0.71	0.72	0.71	1.41%	80,300
Sep 17, 2025	0.72	0.72	0.71	0.71	0.70	-4.70%	177,800
Sep 12, 2025	0.72	0.75	0.72	0.75	0.73	4.20%	17,000
Sep 11, 2025	0.70	0.72	0.70	0.72	0.71	-	14,500
Sep 10, 2025	0.72	0.72	0.70	0.72	0.71	-	447,900
Sep 9, 2025	0.72	0.72	0.72	0.72	0.71	-	21,000
Sep 8, 2025	0.74	0.74	0.71	0.72	0.71	-0.69%	46,200
Sep 4, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	203,200
Sep 3, 2025	0.74	0.74	0.72	0.73	0.71	-1.36%	219,700
Sep 2, 2025	0.74	0.74	0.74	0.74	0.72	-2.00%	187,900
Aug 29, 2025	0.74	0.75	0.74	0.75	0.74	-	106,200
Aug 28, 2025	0.74	0.75	0.74	0.75	0.74	0.67%	215,300
Aug 26, 2025	0.74	0.75	0.74	0.75	0.73	-	16,800
Aug 25, 2025	0.75	0.75	0.75	0.75	0.73	-	27,100
Aug 22, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	188,400
Aug 21, 2025	0.75	0.75	0.75	0.75	0.74	-	100,000
Aug 20, 2025	0.75	0.75	0.74	0.75	0.74	0.67%	45,500
Aug 19, 2025	0.75	0.75	0.75	0.75	0.73	-	12,000
Aug 18, 2025	0.75	0.75	0.75	0.75	0.73	-	40,000
Aug 15, 2025	0.74	0.75	0.74	0.75	0.73	-	50,000
Aug 14, 2025	0.73	0.75	0.73	0.75	0.73	0.68%	24,900
Aug 13, 2025	0.74	0.74	0.74	0.74	0.73	-	20,000
Aug 12, 2025	0.74	0.74	0.73	0.74	0.73	-	15,300
Aug 11, 2025	0.74	0.74	0.74	0.74	0.73	-	430,700
Aug 8, 2025	0.74	0.74	0.74	0.74	0.73	-1.33%	10,000
Aug 7, 2025	0.75	0.75	0.75	0.75	0.74	0.67%	5,500