Skip to main content
logo
Kim Teck Cheong Consolidated Berhad (KLSE:KTC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1450
+0.0100 (7.41%)
At close: Jul 14, 2026

KLSE:KTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.150.150.140.140.14-3.45%272,500
Jul 14, 20260.140.150.140.150.157.41%984,900
Jul 13, 20260.140.150.140.140.14-184,000
Jul 10, 20260.140.140.140.140.14-1,600
Jul 9, 20260.140.140.140.140.14-108,900
Jul 8, 20260.140.140.140.140.14-22,200
Jul 7, 20260.140.140.130.140.14-195,700
Jul 6, 20260.130.140.130.140.143.85%157,000
Jul 3, 20260.130.130.130.130.13-27,300
Jul 2, 20260.130.130.130.130.13-205,000
Jul 1, 20260.130.130.130.130.13-3.70%10,000
Jun 30, 20260.140.140.140.140.14-10,000
Jun 29, 20260.130.140.130.140.143.85%60,000
Jun 26, 20260.130.130.130.130.13-140,000
Jun 23, 20260.130.130.130.130.13-138,000
Jun 22, 20260.140.140.130.130.13-765,000
Jun 19, 20260.130.130.130.130.13-45,000
Jun 18, 20260.130.130.130.130.13-17,100
Jun 15, 20260.130.130.130.130.13-200
Jun 12, 20260.130.130.130.130.13-212,000
Jun 11, 20260.130.130.130.130.13-71,400
Jun 10, 20260.130.130.130.130.13-103,000
Jun 8, 20260.130.130.130.130.13-3.70%464,700
Jun 5, 20260.130.140.130.140.148.00%159,500
Jun 4, 20260.130.130.130.130.13-7.41%336,100
Jun 3, 20260.130.140.130.140.143.85%391,700
May 29, 20260.130.140.130.130.134.00%323,200
May 28, 20260.130.130.130.130.13-3.85%108,200
May 26, 20260.140.140.130.130.13-3.70%595,500
May 25, 20260.130.140.130.140.143.85%3,700
May 22, 20260.140.140.130.130.13-228,600
May 20, 20260.140.140.130.130.13-3.70%1,219,400
May 19, 20260.140.140.140.140.14-717,700
May 18, 20260.140.140.130.140.14-3.57%2,077,900
May 15, 20260.150.150.140.140.14-3.45%1,692,200
May 14, 20260.150.150.140.150.153.57%1,111,600
May 13, 20260.150.150.140.140.14-3.45%363,100
May 12, 20260.140.150.140.150.157.41%227,200
May 11, 20260.140.140.140.140.14-3.57%120,900
May 8, 20260.140.140.140.140.14-150,000
May 6, 20260.140.140.140.140.14-500,000
May 5, 20260.140.140.140.140.14-3.45%10,000
May 4, 20260.150.150.150.150.15-94,100
Apr 29, 20260.150.150.150.150.15-63,000
Apr 28, 20260.150.150.150.150.15-52,000
Apr 27, 20260.150.150.150.150.15-203,500
Apr 23, 20260.150.150.150.150.15-213,400
Apr 21, 20260.140.150.140.150.153.57%35,100
Apr 20, 20260.140.140.140.140.143.70%168,300
Apr 17, 20260.140.140.140.140.14-32,300