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: Sep 22, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.090.100.090.100.10-124,100
Sep 21, 20260.100.100.100.100.10-2,079,100
Sep 18, 20260.100.100.100.100.10-4,500
Sep 17, 20260.100.100.100.100.105.26%30,600
Sep 15, 20260.100.100.100.100.10-5.00%145,000
Sep 14, 20260.100.100.100.100.10-140,000
Sep 11, 20260.100.100.100.100.105.26%5,000
Sep 10, 20260.100.110.100.100.10-9.52%150,200
Sep 9, 20260.110.110.100.110.11-4.55%3,425,500
Sep 8, 20260.110.110.100.110.11-64,500
Sep 7, 20260.110.110.110.110.11-1,634,500
Sep 4, 20260.110.110.110.110.11-1,034,000
Sep 3, 20260.110.110.110.110.11-167,800
Sep 2, 20260.110.120.100.110.1110.00%3,310,000
Sep 1, 20260.110.110.100.100.10-9.09%574,100
Aug 28, 20260.110.110.110.110.11-392,200
Aug 27, 20260.110.120.110.110.114.76%5,132,300
Aug 26, 20260.100.110.100.110.11-221,000
Aug 24, 20260.100.110.100.110.115.00%2,179,500
Aug 21, 20260.100.100.100.100.10-4.76%60,000
Aug 20, 20260.110.110.100.110.115.00%78,500
Aug 19, 20260.100.100.100.100.10-420,000
Aug 18, 20260.100.100.100.100.10-66,800
Aug 17, 20260.100.110.100.100.10-4.76%451,000
Aug 14, 20260.100.110.100.110.115.00%599,800
Aug 13, 20260.100.100.100.100.10-106,700
Aug 12, 20260.100.100.100.100.10-73,300
Aug 10, 20260.100.100.100.100.10-20,500
Aug 7, 20260.100.100.100.100.105.26%28,700
Aug 6, 20260.100.100.100.100.10-5.00%61,700
Aug 5, 20260.100.100.100.100.10-43,200
Aug 4, 20260.100.100.100.100.10-88,500
Aug 3, 20260.100.100.100.100.10-60,800
Jul 31, 20260.090.100.090.100.10-1,100
Jul 30, 20260.100.100.100.100.10-11,000
Jul 29, 20260.100.100.100.100.10-91,000
Jul 27, 20260.090.100.090.100.10-34,000
Jul 24, 20260.100.100.090.100.10-51,000
Jul 23, 20260.100.100.100.100.10-21,000
Jul 22, 20260.100.100.100.100.10-35,000
Jul 21, 20260.090.100.090.100.10-25,000
Jul 20, 20260.100.100.100.100.105.26%1,000
Jul 17, 20260.100.100.100.100.10-5.00%90,700
Jul 16, 20260.100.100.100.100.105.26%132,000
Jul 15, 20260.100.100.100.100.10-160,100
Jul 14, 20260.100.100.100.100.10-5.00%105,000
Jul 13, 20260.100.100.100.100.105.26%45,000
Jul 10, 20260.100.100.090.100.10-5.00%511,000
Jul 8, 20260.090.100.090.100.105.26%227,900
Jul 7, 20260.100.100.100.100.10-5.00%79,800