Skip to main content
logo
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Jun 23, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.100.100.100.100.10-57,200
Jun 22, 20260.100.100.100.100.10-82,300
Jun 19, 20260.100.100.100.100.105.26%512,000
Jun 18, 20260.100.100.100.100.10-171,000
Jun 16, 20260.100.100.100.100.10-5.00%195,000
Jun 15, 20260.090.100.090.100.1011.11%496,700
Jun 12, 20260.090.090.090.090.09-117,500
Jun 11, 20260.090.100.090.090.095.88%815,100
Jun 10, 20260.090.090.090.090.09-230,000
Jun 9, 20260.090.090.090.090.09-5.56%278,000
Jun 8, 20260.090.090.090.090.095.88%40,400
Jun 5, 20260.080.090.080.090.096.25%656,100
Jun 4, 20260.090.090.080.080.08-557,300
Jun 3, 20260.080.090.080.080.08-5.88%354,500
May 29, 20260.090.090.080.090.09-243,600
May 28, 20260.080.090.080.090.096.25%966,900
May 26, 20260.080.090.080.080.08-559,900
May 25, 20260.080.080.080.080.086.67%1,662,400
May 22, 20260.080.080.080.080.08-77,200
May 21, 20260.080.080.080.080.08-307,300
May 20, 20260.080.080.080.080.08-343,800
May 19, 20260.080.080.080.080.08-402,100
May 18, 20260.080.080.070.080.08-6.25%360,200
May 15, 20260.070.080.070.080.086.67%590,100
May 14, 20260.080.080.080.080.08-271,500
May 13, 20260.080.080.070.080.087.14%2,563,200
May 12, 20260.080.080.070.070.07-2,661,700
May 11, 20260.070.070.070.070.07-149,400
May 7, 20260.070.080.070.070.07-580,000
May 6, 20260.070.080.070.070.07-3,643,500
May 5, 20260.070.070.070.070.077.69%178,400
May 4, 20260.070.080.070.070.07-7.14%903,700
Apr 30, 20260.070.080.070.070.07-1,491,400
Apr 29, 20260.070.080.070.070.07-6.67%602,000
Apr 28, 20260.070.080.070.080.087.14%1,338,100
Apr 27, 20260.070.080.070.070.07-732,000
Apr 24, 20260.070.070.070.070.07-110,000
Apr 23, 20260.070.080.070.070.07-401,000
Apr 22, 20260.070.070.070.070.07-428,400
Apr 21, 20260.070.070.070.070.07-361,400
Apr 20, 20260.070.080.070.070.07-1,969,700
Apr 17, 20260.070.080.070.070.07-820,600
Apr 16, 20260.080.080.070.070.07-1,898,300
Apr 15, 20260.080.090.070.070.07-12.50%8,131,100
Apr 14, 20260.080.110.080.080.08-7,030,000
Apr 13, 20260.080.090.080.080.08-5.88%2,379,800
Apr 10, 20260.090.090.080.090.096.25%870,200
Apr 9, 20260.080.090.080.080.086.67%955,300
Apr 8, 20260.080.080.080.080.08-897,800
Apr 7, 20260.080.080.080.080.08-375,200