Skip to main content
logo
Kucingko Berhad (KLSE:KUCINGKO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Jul 14, 2026

Kucingko Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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