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: Aug 10, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 20260.100.100.100.100.10-7,000
Jul 3, 20260.100.100.100.100.10-132,000
Jul 1, 20260.100.100.100.100.10-31,000
Jun 30, 20260.100.100.100.100.10-96,400
Jun 29, 20260.100.100.100.100.10-106,100
Jun 26, 20260.100.110.100.100.10-304,500
Jun 24, 20260.100.100.100.100.10-312,300
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