Skip to main content
logo
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
0.00 (0.00%)
At close: Jan 28, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20260.100.100.100.100.10-228,600
Jan 9, 20260.090.100.090.100.10-200
Jan 8, 20260.100.100.090.100.1011.11%408,000
Jan 7, 20260.090.100.090.090.09-5.26%406,000
Jan 6, 20260.100.100.090.100.10-1,400
Jan 5, 20260.100.100.090.100.105.56%18,000
Dec 31, 20250.090.090.090.090.09-29,400
Dec 30, 20250.090.090.090.090.09-120,000
Dec 29, 20250.090.090.090.090.09-506,900
Dec 26, 20250.090.090.090.090.09-50,000
Dec 24, 20250.090.090.090.090.09-1,214,900
Dec 23, 20250.090.090.090.090.09-262,600
Dec 22, 20250.090.090.090.090.09-5.26%264,000
Dec 19, 20250.100.100.100.100.10-117,100
Dec 18, 20250.100.100.100.100.105.56%620,500
Dec 17, 20250.090.100.090.090.09-499,000
Dec 16, 20250.090.090.090.090.09-264,500
Dec 15, 20250.100.100.090.090.09-5.26%628,600
Dec 12, 20250.100.100.100.100.105.56%664,700
Dec 11, 20250.100.110.090.090.09-5.26%5,978,900
Dec 9, 20250.100.100.100.100.10-120,200
Dec 8, 20250.100.100.090.100.10-1,535,100
Dec 5, 20250.100.100.100.100.10-9.52%197,000
Dec 4, 20250.100.110.100.110.115.00%508,000
Dec 3, 20250.100.100.100.100.10-742,000
Dec 2, 20250.100.100.100.100.105.26%1,522,000
Dec 1, 20250.100.100.090.100.10-9.52%2,274,100
Nov 28, 20250.110.110.100.110.11-179,100
Nov 27, 20250.110.110.110.110.115.00%616,000
Nov 26, 20250.110.110.100.100.10-112,900
Nov 25, 20250.100.110.100.100.10-4.76%84,100
Nov 21, 20250.110.110.110.110.11-70,000
Nov 20, 20250.100.110.100.110.11-146,000
Nov 19, 20250.110.110.110.110.11-63,800
Nov 18, 20250.110.110.110.110.11-50,000
Nov 17, 20250.110.110.110.110.11-279,100
Nov 13, 20250.110.110.100.110.11-30,500
Nov 12, 20250.110.110.110.110.115.00%160,700