Skip to main content
logo
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: May 14, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20260.080.080.080.080.08-83,000
Apr 3, 20260.080.090.080.080.08-6.25%815,300
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