Skip to main content
logo
Kumpulan Kitacon Berhad (KLSE:KITACON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
0.00 (0.00%)
At close: Jun 3, 2026

Kumpulan Kitacon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.670.680.660.680.68-17,700
May 28, 20260.680.680.660.680.68-20,600
May 26, 20260.670.680.670.680.68-38,000
May 25, 20260.670.680.670.680.680.75%20,600
May 22, 20260.670.670.670.670.67-13,000
May 21, 20260.670.670.670.670.67-50,000
May 20, 20260.680.680.660.670.67-1.47%25,600
May 19, 20260.680.680.680.680.68-7,600
May 18, 20260.680.680.670.680.68-2,500
May 15, 20260.680.680.680.680.68-29,400
May 14, 20260.680.680.660.680.68-10,600
May 13, 20260.680.680.680.680.68-100
May 12, 20260.680.680.680.680.680.74%12,100
May 11, 20260.680.680.680.680.68-0.74%19,200
May 8, 20260.680.680.670.680.68-3,500
May 7, 20260.670.680.670.680.681.49%19,500
May 6, 20260.680.680.670.670.67-2.90%106,200
May 5, 20260.680.690.680.690.692.22%41,900
May 4, 20260.690.690.680.680.68-2.17%5,400
Apr 30, 20260.680.690.680.690.691.47%22,600
Apr 29, 20260.690.690.680.680.68-1.45%10,000
Apr 28, 20260.690.690.690.690.69-100
Apr 27, 20260.690.700.690.690.69-0.72%171,500
Apr 24, 20260.700.700.690.700.70-0.71%18,600
Apr 23, 20260.700.700.700.700.70-23,300
Apr 22, 20260.700.700.700.700.70-22,200
Apr 21, 20260.700.700.700.700.700.72%50,000
Apr 17, 20260.700.700.700.700.70-1,000
Apr 16, 20260.690.700.690.700.701.46%26,100
Apr 15, 20260.690.700.690.690.69-2.14%52,400
Apr 14, 20260.700.700.700.700.70-26,700
Apr 13, 20260.690.700.690.700.70-44,200
Apr 10, 20260.700.700.700.700.70-0.71%22,000
Apr 9, 20260.690.710.690.710.710.71%6,400
Apr 7, 20260.700.700.700.700.70-10,000
Apr 6, 20260.700.700.700.700.70-6,500
Apr 3, 20260.700.700.700.700.70-100
Apr 2, 20260.700.700.700.700.70-2,800
Apr 1, 20260.700.700.700.700.70-10,100
Mar 31, 20260.700.700.700.700.70-10,000
Mar 30, 20260.700.700.700.700.70-15,300
Mar 27, 20260.710.710.700.700.70-54,100
Mar 26, 20260.700.700.700.700.70-1.41%60,000
Mar 25, 20260.710.710.710.710.710.71%400
Mar 24, 20260.680.710.680.710.71-19,700
Mar 19, 20260.690.710.690.710.71-2.08%157,000
Mar 13, 20260.710.720.700.720.721.41%60,800
Mar 12, 20260.710.710.710.710.71-105,000
Mar 11, 20260.710.710.710.710.710.71%24,000
Mar 10, 20260.700.710.700.710.710.71%2,800