Skip to main content
logo
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0100 (14.29%)
At close: Apr 1, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.070.090.070.080.0814.29%3,797,700
Mar 31, 20260.070.080.070.070.07-6.67%695,200
Mar 30, 20260.080.080.080.080.08-6.25%10,000
Mar 27, 20260.080.080.080.080.08-16,200
Mar 26, 20260.080.080.080.080.08-375,400
Mar 25, 20260.080.080.080.080.08-17,400
Mar 24, 20260.080.090.080.080.08-1,390,900
Mar 18, 20260.080.080.070.080.086.67%71,800
Mar 17, 20260.080.080.080.080.08-504,100
Mar 16, 20260.080.080.080.080.08-113,500
Mar 13, 20260.080.080.070.080.08-6.25%445,000
Mar 12, 20260.080.080.080.080.08-13,100
Mar 11, 20260.080.090.080.080.086.67%304,500
Mar 10, 20260.080.090.070.080.08-2,215,800
Mar 9, 20260.090.090.080.080.08-11.76%835,400
Mar 6, 20260.090.090.090.090.09-32,200
Mar 5, 20260.090.090.090.090.09-125,000
Mar 4, 20260.090.090.090.090.09-5.56%1,228,700
Mar 3, 20260.090.100.090.090.09-114,400
Mar 2, 20260.100.100.090.090.09-5.26%470,000
Feb 27, 20260.090.100.090.100.10-5.00%32,100
Feb 26, 20260.100.100.100.100.10-433,200
Feb 25, 20260.100.100.100.100.10-4.76%17,000
Feb 24, 20260.110.110.100.110.115.00%20,100
Feb 23, 20260.110.110.100.100.10-4.76%173,400
Feb 20, 20260.110.110.110.110.11-5,000
Feb 19, 20260.110.110.110.110.11-6,000
Feb 16, 20260.110.110.110.110.115.00%200
Feb 13, 20260.100.100.100.100.10-4.76%79,900
Feb 12, 20260.100.110.100.110.11-18,000
Feb 11, 20260.100.110.100.110.11-21,000
Feb 10, 20260.100.110.100.110.115.00%1,174,100
Feb 6, 20260.100.110.100.100.10-4.76%1,392,200
Feb 5, 20260.100.110.100.110.11-1,273,000
Feb 4, 20260.100.110.100.110.115.00%325,900
Feb 3, 20260.100.100.100.100.10-11,000
Jan 30, 20260.100.100.100.100.10-4.76%47,700
Jan 29, 20260.100.110.100.110.11-2,400
Jan 28, 20260.100.110.100.110.11-438,500
Jan 27, 20260.100.110.100.110.11-55,600
Jan 26, 20260.100.110.100.110.11-101,000
Jan 23, 20260.100.110.100.110.11-4,000
Jan 22, 20260.100.110.100.110.11-512,900
Jan 21, 20260.110.110.100.110.11-1,200
Jan 20, 20260.100.110.100.110.115.00%307,100
Jan 19, 20260.100.110.100.100.10-1,352,000
Jan 16, 20260.110.110.100.100.10-4.76%113,000
Jan 15, 20260.100.110.100.110.115.00%607,400
Jan 14, 20260.100.100.100.100.10-26,000
Jan 13, 20260.100.100.100.100.10-100,100