Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Kumpulan Kitacon Berhad (5310.KL)

0.7150
-0.0050
(-0.69%)
At close: 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.72500.72500.71500.71500.715089,400
May 2, 20250.72000.73000.72000.72000.720034,700
Apr 30, 20250.73000.74000.73000.74000.740093,700
Apr 29, 20250.73000.74000.72500.72500.725074,100
Apr 28, 20250.75000.75000.75000.75000.7500-
Apr 25, 20250.72500.75000.72500.75000.75005,500
Apr 24, 20250.75000.75000.75000.75000.75001,900
Apr 23, 20250.73000.75000.73000.75000.7500100,000
Apr 22, 20250.73500.73500.73500.73500.7350-
Apr 21, 20250.73500.73500.73500.73500.7350-
Apr 18, 20250.73500.73500.73500.73500.7350500
Apr 17, 20250.73000.73500.71000.71500.71503,700
Apr 16, 20250.73500.73500.70500.70500.70501,300
Apr 15, 20250.74000.74000.71500.71500.715045,000
Apr 14, 20250.69500.74500.69500.74500.7450123,200
Apr 11, 20250.70500.71000.70500.70500.705029,600
Apr 10, 20250.70000.71500.69000.71500.7150112,300
Apr 9, 20250.70500.70500.69000.69000.6900168,100
Apr 8, 20250.71000.73000.70500.70500.7050162,300
Apr 7, 20250.72000.73000.70000.73000.7300520,300
Apr 4, 20250.73000.74500.70000.74000.7400429,600
Apr 3, 20250.75000.75000.75000.75000.7500-
Apr 2, 20250.74500.75000.72500.75000.7500183,600
Mar 28, 20250.75500.75500.74500.74500.745075,300
Mar 27, 20250.72500.75500.72500.75500.7550108,000
Mar 26, 20250.74000.75000.74000.75000.7500116,700
Mar 25, 20250.75000.75000.75000.75000.750026,500
Mar 24, 20250.73000.76000.73000.74000.7400254,900
Mar 21, 20250.74000.75000.74000.75000.750045,000
Mar 20, 20250.74000.76000.73000.76000.7600251,200
Mar 19, 20250.73000.74500.73000.74000.7400200,100
Mar 17, 20250.70000.73500.69500.73000.7300502,400
Mar 14, 20250.69000.71000.69000.71000.7100230,000
Mar 13, 20250.70000.72000.68500.68500.6850317,100
Mar 12, 2025 0.01 Dividend
Mar 12, 20250.71000.71000.67500.70500.7050201,200
Mar 11, 20250.67000.72000.66500.72000.7100414,000
Mar 10, 20250.71000.71000.68000.68000.670687,100
Mar 7, 20250.70000.71500.70000.71000.7001176,800
Mar 6, 20250.70000.71500.70000.71500.705147,000
Mar 5, 20250.72500.72500.70000.72000.710012,500
Mar 4, 20250.71500.71500.70500.71000.7001101,300
Mar 3, 20250.72000.73000.71500.73000.7199177,700
Feb 28, 20250.73000.73000.71500.72000.7100161,500
Feb 27, 20250.71500.73000.71500.71500.705178,100
Feb 26, 20250.72500.74000.71500.74000.729751,900
Feb 25, 20250.74000.74000.72500.72500.714932,200
Feb 24, 20250.73500.74000.72500.74000.7297171,300
Feb 21, 20250.74500.74500.73500.74500.7347126,100
Feb 20, 20250.75000.75000.73500.75000.7396152,600
Feb 19, 20250.75000.75500.73500.75500.7445355,800
Feb 18, 20250.75500.75500.75500.75500.744545,400
Feb 17, 20250.75500.76000.73000.75500.7445532,000
Feb 14, 20250.77000.77000.74500.75500.7445547,100
Feb 13, 20250.79000.79000.75000.77000.7593737,300
Feb 12, 20250.75500.79500.75500.78000.76922,842,100
Feb 10, 20250.72500.75000.72500.75000.7396686,400
Feb 7, 20250.71500.74000.71500.73000.719959,700
Feb 6, 20250.73500.73500.73500.73500.7248-
Feb 5, 20250.72000.74000.72000.73500.7248117,000
Feb 4, 20250.72500.72500.72000.72500.714952,100
Feb 3, 20250.71500.72500.71500.72500.714959,600
Jan 31, 20250.71500.72000.71500.71500.705114,000
Jan 28, 20250.71000.72000.71000.72000.710021,400
Jan 27, 20250.71500.72500.70500.71500.705171,300
Jan 24, 20250.71500.72500.71500.72500.714956,600
Jan 23, 20250.72000.72000.72000.72000.710035,300
Jan 22, 20250.73000.73000.70000.73000.7199329,800
Jan 21, 20250.73000.73000.73000.73000.7199156,200
Jan 20, 20250.74500.74500.74500.74500.734720,000
Jan 17, 20250.73500.74000.72500.72500.714935,600
Jan 16, 20250.73500.75000.73500.75000.7396238,600
Jan 15, 20250.74000.74500.74000.74500.73475,400
Jan 14, 20250.74500.74500.74500.74500.73473,300
Jan 13, 20250.74000.74500.74000.74500.734710,500
Jan 10, 20250.75000.75000.75000.75000.7396-
Jan 9, 20250.75000.75000.75000.75000.7396-
Jan 8, 20250.75000.75000.74000.75000.739620,500
Jan 7, 20250.74500.75500.74500.75000.7396463,800
Jan 6, 20250.73500.74000.73500.73500.724878,200
Jan 3, 20250.73500.73500.73500.73500.724836,900
Jan 2, 20250.75000.75500.73500.74000.7297202,400
Dec 31, 20240.74500.75000.74500.75000.739630,700
Dec 30, 20240.74000.74500.74000.74500.734770,700
Dec 27, 20240.74000.74500.73000.74500.7347131,800
Dec 26, 20240.75000.75000.74000.74000.7297106,300
Dec 24, 20240.74000.75000.74000.75000.7396113,300
Dec 23, 20240.73500.74500.73500.74500.7347240,000
Dec 20, 20240.74500.75500.73500.73500.7248212,500
Dec 19, 20240.75000.75500.75000.75500.7445147,600
Dec 18, 20240.75000.75500.73000.75500.7445183,900
Dec 17, 20240.74500.75000.74000.75000.739620,500
Dec 16, 20240.75500.75500.75000.75000.739636,300
Dec 13, 20240.76000.76000.74000.75500.7445844,800
Dec 12, 20240.73000.77000.73000.76000.74941,181,400
Dec 11, 20240.73000.73000.73000.73000.719982,800
Dec 10, 20240.73500.73500.73500.73500.7248400
Dec 9, 2024 0.01 Dividend
Dec 9, 20240.74000.74000.73000.73500.724853,700
Dec 6, 20240.73500.74000.73500.74000.719945,500
Dec 5, 20240.71500.74000.70000.74000.7199316,900
Dec 4, 20240.73000.73500.71500.73500.715020,200
Dec 3, 20240.73500.73500.73000.73500.715099,000
Dec 2, 20240.73500.74000.73000.74000.719941,000
Nov 29, 20240.73500.74000.73000.74000.719928,000
Nov 28, 20240.74500.74500.74500.74500.72477,000
Nov 27, 20240.73000.75000.72500.75000.7296731,800
Nov 26, 20240.72000.72000.72000.72000.7004-
Nov 25, 20240.71000.72000.71000.72000.700477,000
Nov 22, 20240.70500.72500.70500.72000.700462,800
Nov 21, 20240.71000.72500.71000.71000.690755,600
Nov 20, 20240.72000.73000.72000.73000.710159,100
Nov 19, 20240.71000.73000.71000.71500.695525,200
Nov 18, 20240.71000.73000.71000.73000.710172,000
Nov 15, 20240.72000.73500.72000.73500.715014,500
Nov 14, 20240.72000.73000.72000.73000.710165,500
Nov 13, 20240.73000.73000.73000.73000.7101-
Nov 12, 20240.72500.73000.72000.73000.7101100,000
Nov 11, 20240.71000.72500.71000.72500.705342,400
Nov 8, 20240.71000.73000.71000.73000.710116,200
Nov 7, 20240.72000.72500.72000.72500.7053116,000
Nov 6, 20240.71500.72000.71000.72000.700444,500
Nov 5, 20240.71500.72000.71500.72000.7004144,500
Nov 4, 20240.71500.73000.71000.71500.6955146,700
Nov 1, 20240.71500.71500.71500.71500.69551,800
Oct 30, 20240.74000.74000.74000.74000.719913,300
Oct 29, 20240.72500.74000.72500.74000.7199155,500
Oct 28, 20240.72500.74000.70000.74000.7199511,400
Oct 25, 20240.72500.74500.72000.72500.705343,000
Oct 24, 20240.73000.74500.72000.72500.7053110,500
Oct 23, 20240.75000.75000.73000.73000.710151,500
Oct 22, 20240.75000.75000.75000.75000.7296-
Oct 21, 20240.74500.75000.73500.75000.7296107,100
Oct 18, 20240.74000.75500.73500.75500.73454,700
Oct 17, 20240.73000.76000.73000.74000.719928,600
Oct 16, 20240.74000.76000.72500.76000.7393196,300
Oct 15, 20240.74000.74000.73000.74000.719937,700
Oct 14, 20240.74500.74500.74000.74500.7247105,800
Oct 11, 20240.75500.75500.75500.75500.734558,000
Oct 10, 20240.76000.77000.76000.76000.7393218,100
Oct 9, 20240.75500.76000.75000.76000.739324,200
Oct 8, 20240.73500.76500.73500.76500.744273,900
Oct 7, 20240.76000.76000.73500.73500.7150311,900
Oct 4, 20240.76000.76000.74500.76000.73937,300
Oct 3, 20240.76000.76000.76000.76000.73933,000
Oct 2, 20240.74500.76500.73500.76500.7442288,100
Oct 1, 20240.76500.77000.76000.76000.739369,200
Sep 30, 20240.74000.77000.74000.77000.74908,200
Sep 27, 20240.72000.77500.72000.77500.7539255,200
Sep 26, 2024 0.01 Dividend
Sep 26, 20240.74500.75000.73000.75000.7296269,300
Sep 25, 20240.75500.75500.75000.75000.719986,600
Sep 24, 20240.76500.76500.75000.75500.7247229,100
Sep 23, 20240.76500.77000.76500.76500.7343156,500
Sep 20, 20240.79000.79000.77000.77500.7439352,800
Sep 19, 20240.75500.79000.74500.79000.7583367,100
Sep 18, 20240.75500.75500.74000.75000.719983,000
Sep 17, 20240.77000.77000.76000.76000.729566,500
Sep 13, 20240.74000.78500.74000.76500.7343830,700
Sep 12, 20240.74000.74000.74000.74000.710355,500
Sep 11, 20240.74000.74000.73000.73000.700743,400
Sep 10, 20240.74000.74500.72500.74500.7151132,000
Sep 9, 20240.73000.74000.72000.74000.710354,900
Sep 6, 20240.74500.75500.74000.74000.7103213,600
Sep 5, 20240.73000.74500.72500.74500.7151101,100
Sep 4, 20240.75000.75000.73500.73500.7055185,500
Sep 3, 20240.74000.74000.74000.74000.710330,000
Sep 2, 20240.75000.76000.74500.75000.7199603,200
Aug 30, 20240.71500.74500.71500.74500.7151265,000
Aug 29, 20240.75000.75000.72000.74000.7103379,800
Aug 28, 20240.73500.76500.73000.75000.71991,034,700
Aug 27, 20240.71500.73000.70500.72500.6959429,500
Aug 26, 20240.70500.72000.70000.72000.691183,200
Aug 23, 20240.69000.70500.66500.70500.6767373,500
Aug 22, 20240.71500.71500.70500.70500.676712,900
Aug 21, 20240.72500.72500.71000.71500.6863216,500
Aug 20, 20240.73000.73000.70000.73000.7007151,800
Aug 19, 20240.74500.75500.72500.72500.6959790,100
Aug 16, 20240.71500.74000.71500.74000.7103595,500
Aug 15, 20240.73500.74000.71500.72000.6911797,600
Aug 14, 20240.71000.73500.70500.73000.7007903,200
Aug 13, 20240.70000.71000.69500.70500.6767660,600
Aug 12, 20240.68000.68000.66000.67500.647951,800
Aug 9, 20240.68000.68000.68000.68000.652715,900
Aug 8, 20240.68000.68000.68000.68000.6527132,100
Aug 7, 20240.68000.68500.68000.68500.6575242,300
Aug 6, 20240.60000.68000.60000.67000.6431518,000
Aug 5, 20240.68500.68500.63500.68000.6527937,000
Aug 2, 20240.71000.71000.69000.70000.67191,003,500
Aug 1, 20240.71500.71500.71000.71500.686376,200
Jul 31, 20240.71500.71500.70500.71000.681583,300
Jul 30, 20240.72500.72500.71500.71500.686367,200
Jul 29, 20240.72500.72500.71500.72500.6959585,800
Jul 26, 20240.70500.72000.70500.72000.6911362,100
Jul 25, 20240.71500.72000.71000.71500.686387,200
Jul 24, 20240.71000.72500.70500.72000.6911799,000
Jul 23, 20240.73000.73000.71000.71500.686348,300
Jul 22, 20240.73000.73500.71000.73000.7007286,600
Jul 19, 20240.70500.73000.70500.73000.7007670,200
Jul 18, 20240.70000.71000.70000.71000.6815261,500
Jul 17, 20240.71500.71500.69500.69500.667122,400
Jul 16, 20240.70500.72000.70500.72000.6911386,000
Jul 15, 20240.71000.71000.71000.71000.681515,000
Jul 12, 20240.70500.70500.70500.70500.676785,000
Jul 11, 20240.70000.71000.68000.71000.681595,200
Jul 10, 20240.70000.70500.69500.70500.6767222,200
Jul 9, 20240.70500.70500.69500.70500.6767103,700
Jul 5, 20240.70500.70500.70500.70500.676742,000
Jul 4, 20240.71000.71000.70000.70500.6767258,800
Jul 3, 20240.70000.70500.68000.70500.6767257,900
Jul 2, 20240.70000.70000.69500.70000.6719117,600
Jul 1, 20240.68500.70000.67000.68000.6527473,100
Jun 28, 20240.68500.70500.68500.70500.67677,600
Jun 27, 20240.71000.71500.70500.70500.6767270,000
Jun 26, 20240.70500.70500.70500.70500.676737,000
Jun 25, 20240.71000.71000.69500.70500.6767233,200
Jun 24, 20240.69500.71000.68000.71000.6815106,200
Jun 21, 20240.70000.72000.70000.70000.6719308,600
Jun 20, 20240.70500.71500.70000.70000.671976,800
Jun 19, 20240.72000.72000.70000.70500.6767208,400
Jun 18, 20240.72000.72500.71500.71500.6863298,900
Jun 14, 20240.73500.73500.71500.71500.686368,100
Jun 13, 20240.73500.74500.72500.72500.6959321,900
Jun 12, 20240.72000.74000.72000.73000.7007879,000
Jun 11, 20240.71500.72500.71000.71500.68631,484,900
Jun 10, 20240.70000.72000.70000.71000.68151,296,500
Jun 7, 20240.69500.71500.69500.70000.67192,353,000
Jun 6, 20240.67000.69500.67000.69500.6671845,400
Jun 5, 20240.67500.67500.67500.67500.64793,000
Jun 4, 20240.68000.69000.66000.69000.6623436,100
May 31, 20240.68000.69000.68000.68500.657579,000
May 30, 20240.68500.69000.68000.68000.6527418,600
May 29, 20240.68000.69500.68000.69000.6623819,100
May 28, 20240.67000.67000.65500.65500.6287305,200
May 27, 20240.67000.67500.65500.67000.6431368,500
May 24, 20240.66500.68000.66000.67000.6431531,800
May 23, 20240.66500.68000.66500.68000.6527423,300
May 21, 20240.66500.68000.66500.68000.652718,000
May 20, 20240.66500.68000.66500.68000.6527353,700
May 17, 20240.68000.68000.68000.68000.65275,000
May 16, 20240.66500.68000.66500.68000.65273,200
May 15, 20240.68000.68000.68000.68000.6527488,400
May 14, 20240.68000.68500.68000.68500.657552,700
May 13, 20240.68000.68000.68000.68000.6527132,900
May 10, 20240.67500.68000.67500.68000.6527362,400
May 9, 20240.68000.68000.68000.68000.652741,600
May 8, 20240.68000.68000.68000.68000.652723,100
May 7, 20240.68000.68000.68000.68000.652794,000
May 6, 20240.67000.68000.67000.68000.652716,000

Related Tickers

7105.KL HCK Capital Group Berhad
2.1600
-1.37%
 
0273.KL Vestland Berhad
0.4200
+2.44%
 
5182.KL Avaland Berhad
0.2800
-1.75%
 
5239.KL Titijaya Land Berhad
0.2300
-4.17%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
7071.KL OCR Group Berhad
0.0350
-12.50%
 
5827.KL Oriental Interest Berhad
1.4400
0.00%
 
6769.KL JKG Land Berhad
0.1050
-4.55%