Kumpulan Kitacon Berhad (KLSE:KITACON)
Malaysia · Delayed Price · Currency is MYR 0.6450
-0.0050 (-0.77%)
At close: Sep 21, 2026
Kumpulan Kitacon Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 2,500 |
| Sep 17, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 2,900 |
| Sep 11, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 4,500 |
| Sep 9, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 10,400 |
| Sep 8, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 30,500 |
| Sep 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,000 |
| Sep 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 3,000 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 27,400 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 42,600 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 8,200 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 50,100 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | 4,100 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -0.77% | 1,900 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | 19,900 |
| Aug 13, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | -0.77% | 1,400 |
| Aug 12, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | - | 6,400 |
| Aug 7, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | - | 3,600 |
| Aug 6, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | - | 14,500 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 2,600 |
| Aug 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.64 | - | 5,400 |
| Jul 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 200 |
| Jul 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 3.17% | 400 |
| Jul 27, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.62 | -3.08% | 27,800 |
| Jul 22, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | - | 10,500 |
| Jul 21, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.64 | - | 1,900 |
| Jul 17, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.64 | 3.17% | 900 |
| Jul 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -1.56% | 10,200 |
| Jul 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.63 | 0.79% | 40,300 |
| Jul 14, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.63 | -4.51% | 42,200 |
| Jul 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 5,000 |
| Jul 6, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | 0.65 | 3.91% | 33,400 |
| Jul 3, 2026 | 0.64 | 0.67 | 0.63 | 0.64 | 0.63 | -4.48% | 143,100 |
| Jul 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 3.08% | 400 |
| Jul 1, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.64 | - | 19,300 |
| Jun 30, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | -0.76% | 555,400 |
| Jun 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -4.38% | 10,000 |
| Jun 19, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.67 | -0.72% | 4,300 |
| Jun 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 4.55% | 400 |
| Jun 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | -0.75% | 20,000 |
| Jun 11, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | 0.75% | 40,000 |
| Jun 10, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.65 | - | 15,500 |
| Jun 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | 0.75% | 20,400 |
| Jun 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -1.48% | 54,000 |
| Jun 5, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | 0.75% | 5,100 |
| Jun 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.74% | 15,200 |
| Jun 3, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | - | 20,100 |
| May 29, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.65 | - | 17,700 |
| May 28, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.65 | - | 20,600 |
| May 26, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | - | 38,000 |
| May 25, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | 0.75% | 20,600 |