Kumpulan Kitacon Berhad (KLSE:KITACON)
Malaysia
· Delayed Price · Currency is MYR 0.7200
+0.0050 (0.70%)
At close: Sep 26, 2025
Kumpulan Kitacon Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 30,900 |
| Sep 25, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.69% | 16,600 |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 2.13% | 46,900 |
| Sep 23, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.70 | -3.42% | 303,000 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | - | 12,400 |
| Sep 19, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | 1.39% | 8,200 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.71 | 1.41% | 80,300 |
| Sep 17, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.70 | -4.70% | 177,800 |
| Sep 12, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.73 | 4.20% | 17,000 |
| Sep 11, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.71 | - | 14,500 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.71 | - | 447,900 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | - | 21,000 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.71 | -0.69% | 46,200 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -0.69% | 203,200 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.71 | -1.36% | 219,700 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -2.00% | 187,900 |
| Aug 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | - | 106,200 |
| Aug 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | 0.67% | 215,300 |
| Aug 26, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.73 | - | 16,800 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 27,100 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.67% | 188,400 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | - | 100,000 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.74 | 0.67% | 45,500 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 12,000 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 40,000 |
| Aug 15, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.73 | - | 50,000 |
| Aug 14, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.73 | 0.68% | 24,900 |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | - | 20,000 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.73 | - | 15,300 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | - | 430,700 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -1.33% | 10,000 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.67% | 5,500 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.73 | -0.67% | 803,500 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.66% | 36,300 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.74 | - | 42,000 |
| Aug 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.74 | - | 58,700 |
| Jul 31, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.74 | 0.67% | 110,200 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | - | 591,700 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.67% | 26,800 |
| Jul 28, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.73 | -0.67% | 132,300 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | - | 30,000 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.74 | - | 29,500 |
| Jul 23, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.74 | -0.66% | 29,500 |
| Jul 22, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.74 | 1.34% | 187,500 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.67% | 60,100 |
| Jul 18, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.74 | - | 1,119,600 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | - | 2,800 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | - | 61,000 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.66% | 71,000 |
| Jul 14, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.74 | 0.67% | 145,100 |