Skip to main content
logo
Kumpulan Kitacon Berhad (KLSE:KITACON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6350
0.00 (0.00%)
At close: Jul 14, 2026

Kumpulan Kitacon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.630.660.630.640.64-4.51%42,200
Jul 9, 20260.670.670.670.670.67-5,000
Jul 6, 20260.640.670.630.670.673.91%33,400
Jul 3, 20260.640.670.630.640.64-4.48%143,100
Jul 2, 20260.670.670.670.670.673.08%400
Jul 1, 20260.680.680.650.650.65-19,300
Jun 30, 20260.660.660.650.650.65-0.76%555,400
Jun 29, 20260.660.660.660.660.66-4.38%10,000
Jun 19, 20260.660.690.650.690.69-0.72%4,300
Jun 15, 20260.690.690.690.690.694.55%400
Jun 12, 20260.670.670.660.660.66-0.75%20,000
Jun 11, 20260.670.680.670.680.670.75%40,000
Jun 10, 20260.660.670.660.670.66-15,500
Jun 9, 20260.680.680.670.670.660.75%20,400
Jun 8, 20260.670.670.670.670.66-1.48%54,000
Jun 5, 20260.670.680.670.680.670.75%5,100
Jun 4, 20260.670.670.670.670.66-0.74%15,200
Jun 3, 20260.670.680.670.680.67-20,100
May 29, 20260.670.680.660.680.67-17,700
May 28, 20260.680.680.660.680.67-20,600
May 26, 20260.670.680.670.680.67-38,000
May 25, 20260.670.680.670.680.670.75%20,600
May 22, 20260.670.670.670.670.66-13,000
May 21, 20260.670.670.670.670.66-50,000
May 20, 20260.680.680.660.670.66-1.47%25,600
May 19, 20260.680.680.680.680.67-7,600
May 18, 20260.680.680.670.680.67-2,500
May 15, 20260.680.680.680.680.67-29,400
May 14, 20260.680.680.660.680.67-10,600
May 13, 20260.680.680.680.680.67-100
May 12, 20260.680.680.680.680.670.74%12,100
May 11, 20260.680.680.680.680.67-0.74%19,200
May 8, 20260.680.680.670.680.67-3,500
May 7, 20260.670.680.670.680.671.49%19,500
May 6, 20260.680.680.670.670.66-2.90%106,200
May 5, 20260.680.690.680.690.682.22%41,900
May 4, 20260.690.690.680.680.67-2.17%5,400
Apr 30, 20260.680.690.680.690.681.47%22,600
Apr 29, 20260.690.690.680.680.67-1.45%10,000
Apr 28, 20260.690.690.690.690.68-100
Apr 27, 20260.690.700.690.690.68-0.72%171,500
Apr 24, 20260.700.700.690.700.68-0.71%18,600
Apr 23, 20260.700.700.700.700.69-23,300
Apr 22, 20260.700.700.700.700.69-22,200
Apr 21, 20260.700.700.700.700.690.72%50,000
Apr 17, 20260.700.700.700.700.68-1,000
Apr 16, 20260.690.700.690.700.681.46%26,100
Apr 15, 20260.690.700.690.690.67-2.14%52,400
Apr 14, 20260.700.700.700.700.69-26,700
Apr 13, 20260.690.700.690.700.69-44,200