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

Kuala Lumpur - Delayed Quote MYR

Kumpulan Kitacon Berhad (5310.KL)

Compare

0.7450

-0.0050

(-0.67%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7450	0.7450	0.7350	0.7450	0.7450	126,100
Feb 20, 2025	0.7500	0.7500	0.7350	0.7500	0.7500	152,600
Feb 19, 2025	0.7500	0.7550	0.7350	0.7550	0.7550	355,800
Feb 18, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	45,400
Feb 17, 2025	0.7550	0.7600	0.7300	0.7550	0.7550	532,000
Feb 14, 2025	0.7700	0.7700	0.7450	0.7550	0.7550	547,100
Feb 13, 2025	0.7900	0.7900	0.7500	0.7700	0.7700	737,300
Feb 12, 2025	0.7550	0.7950	0.7550	0.7800	0.7800	2,842,100
Feb 10, 2025	0.7250	0.7500	0.7250	0.7500	0.7500	686,400
Feb 7, 2025	0.7150	0.7400	0.7150	0.7300	0.7300	59,700
Feb 6, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 5, 2025	0.7200	0.7400	0.7200	0.7350	0.7350	117,000
Feb 4, 2025	0.7250	0.7250	0.7200	0.7250	0.7250	52,100
Feb 3, 2025	0.7150	0.7250	0.7150	0.7250	0.7250	59,600
Jan 31, 2025	0.7150	0.7200	0.7150	0.7150	0.7150	14,000
Jan 28, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	21,400
Jan 27, 2025	0.7150	0.7250	0.7050	0.7150	0.7150	71,300
Jan 24, 2025	0.7150	0.7250	0.7150	0.7250	0.7250	56,600
Jan 23, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	35,300
Jan 22, 2025	0.7300	0.7300	0.7000	0.7300	0.7300	329,800
Jan 21, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	156,200
Jan 20, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	20,000
Jan 17, 2025	0.7350	0.7400	0.7250	0.7250	0.7250	35,600
Jan 16, 2025	0.7350	0.7500	0.7350	0.7500	0.7500	238,600
Jan 15, 2025	0.7400	0.7450	0.7400	0.7450	0.7450	5,400
Jan 14, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	3,300
Jan 13, 2025	0.7400	0.7450	0.7400	0.7450	0.7450	10,500
Jan 10, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 9, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 8, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	20,500
Jan 7, 2025	0.7450	0.7550	0.7450	0.7500	0.7500	463,800
Jan 6, 2025	0.7350	0.7400	0.7350	0.7350	0.7350	78,200
Jan 3, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	36,900
Jan 2, 2025	0.7500	0.7550	0.7350	0.7400	0.7400	202,400
Dec 31, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	30,700
Dec 30, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	70,700
Dec 27, 2024	0.7400	0.7450	0.7300	0.7450	0.7450	131,800
Dec 26, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	106,300
Dec 24, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	113,300
Dec 23, 2024	0.7350	0.7450	0.7350	0.7450	0.7450	240,000
Dec 20, 2024	0.7450	0.7550	0.7350	0.7350	0.7350	212,500
Dec 19, 2024	0.7500	0.7550	0.7500	0.7550	0.7550	147,600
Dec 18, 2024	0.7500	0.7550	0.7300	0.7550	0.7550	183,900
Dec 17, 2024	0.7450	0.7500	0.7400	0.7500	0.7500	20,500
Dec 16, 2024	0.7550	0.7550	0.7500	0.7500	0.7500	36,300
Dec 13, 2024	0.7600	0.7600	0.7400	0.7550	0.7550	844,800
Dec 12, 2024	0.7300	0.7700	0.7300	0.7600	0.7600	1,181,400
Dec 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	82,800
Dec 10, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	400
Dec 9, 2024	0.0100 Dividend
Dec 9, 2024	0.7400	0.7400	0.7300	0.7350	0.7350	53,700
Dec 6, 2024	0.7350	0.7400	0.7350	0.7400	0.7300	45,500
Dec 5, 2024	0.7150	0.7400	0.7000	0.7400	0.7300	316,900
Dec 4, 2024	0.7300	0.7350	0.7150	0.7350	0.7251	20,200
Dec 3, 2024	0.7350	0.7350	0.7300	0.7350	0.7251	99,000
Dec 2, 2024	0.7350	0.7400	0.7300	0.7400	0.7300	41,000
Nov 29, 2024	0.7350	0.7400	0.7300	0.7400	0.7300	28,000
Nov 28, 2024	0.7450	0.7450	0.7450	0.7450	0.7349	7,000
Nov 27, 2024	0.7300	0.7500	0.7250	0.7500	0.7399	731,800
Nov 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7103	-
Nov 25, 2024	0.7100	0.7200	0.7100	0.7200	0.7103	77,000
Nov 22, 2024	0.7050	0.7250	0.7050	0.7200	0.7103	62,800
Nov 21, 2024	0.7100	0.7250	0.7100	0.7100	0.7004	55,600
Nov 20, 2024	0.7200	0.7300	0.7200	0.7300	0.7201	59,100
Nov 19, 2024	0.7100	0.7300	0.7100	0.7150	0.7053	25,200
Nov 18, 2024	0.7100	0.7300	0.7100	0.7300	0.7201	72,000
Nov 15, 2024	0.7200	0.7350	0.7200	0.7350	0.7251	14,500
Nov 14, 2024	0.7200	0.7300	0.7200	0.7300	0.7201	65,500
Nov 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7201	-
Nov 12, 2024	0.7250	0.7300	0.7200	0.7300	0.7201	100,000
Nov 11, 2024	0.7100	0.7250	0.7100	0.7250	0.7152	42,400
Nov 8, 2024	0.7100	0.7300	0.7100	0.7300	0.7201	16,200
Nov 7, 2024	0.7200	0.7250	0.7200	0.7250	0.7152	116,000
Nov 6, 2024	0.7150	0.7200	0.7100	0.7200	0.7103	44,500
Nov 5, 2024	0.7150	0.7200	0.7150	0.7200	0.7103	144,500
Nov 4, 2024	0.7150	0.7300	0.7100	0.7150	0.7053	146,700
Nov 1, 2024	0.7150	0.7150	0.7150	0.7150	0.7053	1,800
Oct 30, 2024	0.7400	0.7400	0.7400	0.7400	0.7300	13,300
Oct 29, 2024	0.7250	0.7400	0.7250	0.7400	0.7300	155,500
Oct 28, 2024	0.7250	0.7400	0.7000	0.7400	0.7300	511,400
Oct 25, 2024	0.7250	0.7450	0.7200	0.7250	0.7152	43,000
Oct 24, 2024	0.7300	0.7450	0.7200	0.7250	0.7152	110,500
Oct 23, 2024	0.7500	0.7500	0.7300	0.7300	0.7201	51,500
Oct 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7399	-
Oct 21, 2024	0.7450	0.7500	0.7350	0.7500	0.7399	107,100
Oct 18, 2024	0.7400	0.7550	0.7350	0.7550	0.7448	4,700
Oct 17, 2024	0.7300	0.7600	0.7300	0.7400	0.7300	28,600
Oct 16, 2024	0.7400	0.7600	0.7250	0.7600	0.7497	196,300
Oct 15, 2024	0.7400	0.7400	0.7300	0.7400	0.7300	37,700
Oct 14, 2024	0.7450	0.7450	0.7400	0.7450	0.7349	105,800
Oct 11, 2024	0.7550	0.7550	0.7550	0.7550	0.7448	58,000
Oct 10, 2024	0.7600	0.7700	0.7600	0.7600	0.7497	218,100
Oct 9, 2024	0.7550	0.7600	0.7500	0.7600	0.7497	24,200
Oct 8, 2024	0.7350	0.7650	0.7350	0.7650	0.7547	73,900
Oct 7, 2024	0.7600	0.7600	0.7350	0.7350	0.7251	311,900
Oct 4, 2024	0.7600	0.7600	0.7450	0.7600	0.7497	7,300
Oct 3, 2024	0.7600	0.7600	0.7600	0.7600	0.7497	3,000
Oct 2, 2024	0.7450	0.7650	0.7350	0.7650	0.7547	288,100
Oct 1, 2024	0.7650	0.7700	0.7600	0.7600	0.7497	69,200
Sep 30, 2024	0.7400	0.7700	0.7400	0.7700	0.7596	8,200
Sep 27, 2024	0.7200	0.7750	0.7200	0.7750	0.7645	255,200
Sep 26, 2024	0.0100 Dividend
Sep 26, 2024	0.7450	0.7500	0.7300	0.7500	0.7399	269,300
Sep 25, 2024	0.7550	0.7550	0.7500	0.7500	0.7300	86,600
Sep 24, 2024	0.7650	0.7650	0.7500	0.7550	0.7349	229,100
Sep 23, 2024	0.7650	0.7700	0.7650	0.7650	0.7446	156,500
Sep 20, 2024	0.7900	0.7900	0.7700	0.7750	0.7543	352,800
Sep 19, 2024	0.7550	0.7900	0.7450	0.7900	0.7689	367,100
Sep 18, 2024	0.7550	0.7550	0.7400	0.7500	0.7300	83,000
Sep 17, 2024	0.7700	0.7700	0.7600	0.7600	0.7397	66,500
Sep 13, 2024	0.7400	0.7850	0.7400	0.7650	0.7446	830,700
Sep 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7203	55,500
Sep 11, 2024	0.7400	0.7400	0.7300	0.7300	0.7105	43,400
Sep 10, 2024	0.7400	0.7450	0.7250	0.7450	0.7251	132,000
Sep 9, 2024	0.7300	0.7400	0.7200	0.7400	0.7203	54,900
Sep 6, 2024	0.7450	0.7550	0.7400	0.7400	0.7203	213,600
Sep 5, 2024	0.7300	0.7450	0.7250	0.7450	0.7251	101,100
Sep 4, 2024	0.7500	0.7500	0.7350	0.7350	0.7154	185,500
Sep 3, 2024	0.7400	0.7400	0.7400	0.7400	0.7203	30,000
Sep 2, 2024	0.7500	0.7600	0.7450	0.7500	0.7300	603,200
Aug 30, 2024	0.7150	0.7450	0.7150	0.7450	0.7251	265,000
Aug 29, 2024	0.7500	0.7500	0.7200	0.7400	0.7203	379,800
Aug 28, 2024	0.7350	0.7650	0.7300	0.7500	0.7300	1,034,700
Aug 27, 2024	0.7150	0.7300	0.7050	0.7250	0.7057	429,500
Aug 26, 2024	0.7050	0.7200	0.7000	0.7200	0.7008	83,200
Aug 23, 2024	0.6900	0.7050	0.6650	0.7050	0.6862	373,500
Aug 22, 2024	0.7150	0.7150	0.7050	0.7050	0.6862	12,900
Aug 21, 2024	0.7250	0.7250	0.7100	0.7150	0.6959	216,500
Aug 20, 2024	0.7300	0.7300	0.7000	0.7300	0.7105	151,800
Aug 19, 2024	0.7450	0.7550	0.7250	0.7250	0.7057	790,100
Aug 16, 2024	0.7150	0.7400	0.7150	0.7400	0.7203	595,500
Aug 15, 2024	0.7350	0.7400	0.7150	0.7200	0.7008	797,600
Aug 14, 2024	0.7100	0.7350	0.7050	0.7300	0.7105	903,200
Aug 13, 2024	0.7000	0.7100	0.6950	0.7050	0.6862	660,600
Aug 12, 2024	0.6800	0.6800	0.6600	0.6750	0.6570	51,800
Aug 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	15,900
Aug 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	132,100
Aug 7, 2024	0.6800	0.6850	0.6800	0.6850	0.6667	242,300
Aug 6, 2024	0.6000	0.6800	0.6000	0.6700	0.6521	518,000
Aug 5, 2024	0.6850	0.6850	0.6350	0.6800	0.6619	937,000
Aug 2, 2024	0.7100	0.7100	0.6900	0.7000	0.6813	1,003,500
Aug 1, 2024	0.7150	0.7150	0.7100	0.7150	0.6959	76,200
Jul 31, 2024	0.7150	0.7150	0.7050	0.7100	0.6911	83,300
Jul 30, 2024	0.7250	0.7250	0.7150	0.7150	0.6959	67,200
Jul 29, 2024	0.7250	0.7250	0.7150	0.7250	0.7057	585,800
Jul 26, 2024	0.7050	0.7200	0.7050	0.7200	0.7008	362,100
Jul 25, 2024	0.7150	0.7200	0.7100	0.7150	0.6959	87,200
Jul 24, 2024	0.7100	0.7250	0.7050	0.7200	0.7008	799,000
Jul 23, 2024	0.7300	0.7300	0.7100	0.7150	0.6959	48,300
Jul 22, 2024	0.7300	0.7350	0.7100	0.7300	0.7105	286,600
Jul 19, 2024	0.7050	0.7300	0.7050	0.7300	0.7105	670,200
Jul 18, 2024	0.7000	0.7100	0.7000	0.7100	0.6911	261,500
Jul 17, 2024	0.7150	0.7150	0.6950	0.6950	0.6765	22,400
Jul 16, 2024	0.7050	0.7200	0.7050	0.7200	0.7008	386,000
Jul 15, 2024	0.7100	0.7100	0.7100	0.7100	0.6911	15,000
Jul 12, 2024	0.7050	0.7050	0.7050	0.7050	0.6862	85,000
Jul 11, 2024	0.7000	0.7100	0.6800	0.7100	0.6911	95,200
Jul 10, 2024	0.7000	0.7050	0.6950	0.7050	0.6862	222,200
Jul 9, 2024	0.7050	0.7050	0.6950	0.7050	0.6862	103,700
Jul 5, 2024	0.7050	0.7050	0.7050	0.7050	0.6862	42,000
Jul 4, 2024	0.7100	0.7100	0.7000	0.7050	0.6862	258,800
Jul 3, 2024	0.7000	0.7050	0.6800	0.7050	0.6862	257,900
Jul 2, 2024	0.7000	0.7000	0.6950	0.7000	0.6813	117,600
Jul 1, 2024	0.6850	0.7000	0.6700	0.6800	0.6619	473,100
Jun 28, 2024	0.6850	0.7050	0.6850	0.7050	0.6862	7,600
Jun 27, 2024	0.7100	0.7150	0.7050	0.7050	0.6862	270,000
Jun 26, 2024	0.7050	0.7050	0.7050	0.7050	0.6862	37,000
Jun 25, 2024	0.7100	0.7100	0.6950	0.7050	0.6862	233,200
Jun 24, 2024	0.6950	0.7100	0.6800	0.7100	0.6911	106,200
Jun 21, 2024	0.7000	0.7200	0.7000	0.7000	0.6813	308,600
Jun 20, 2024	0.7050	0.7150	0.7000	0.7000	0.6813	76,800
Jun 19, 2024	0.7200	0.7200	0.7000	0.7050	0.6862	208,400
Jun 18, 2024	0.7200	0.7250	0.7150	0.7150	0.6959	298,900
Jun 14, 2024	0.7350	0.7350	0.7150	0.7150	0.6959	68,100
Jun 13, 2024	0.7350	0.7450	0.7250	0.7250	0.7057	321,900
Jun 12, 2024	0.7200	0.7400	0.7200	0.7300	0.7105	879,000
Jun 11, 2024	0.7150	0.7250	0.7100	0.7150	0.6959	1,484,900
Jun 10, 2024	0.7000	0.7200	0.7000	0.7100	0.6911	1,296,500
Jun 7, 2024	0.6950	0.7150	0.6950	0.7000	0.6813	2,353,000
Jun 6, 2024	0.6700	0.6950	0.6700	0.6950	0.6765	845,400
Jun 5, 2024	0.6750	0.6750	0.6750	0.6750	0.6570	3,000
Jun 4, 2024	0.6800	0.6900	0.6600	0.6900	0.6716	436,100
May 31, 2024	0.6800	0.6900	0.6800	0.6850	0.6667	79,000
May 30, 2024	0.6850	0.6900	0.6800	0.6800	0.6619	418,600
May 29, 2024	0.6800	0.6950	0.6800	0.6900	0.6716	819,100
May 28, 2024	0.6700	0.6700	0.6550	0.6550	0.6375	305,200
May 27, 2024	0.6700	0.6750	0.6550	0.6700	0.6521	368,500
May 24, 2024	0.6650	0.6800	0.6600	0.6700	0.6521	531,800
May 23, 2024	0.6650	0.6800	0.6650	0.6800	0.6619	423,300
May 21, 2024	0.6650	0.6800	0.6650	0.6800	0.6619	18,000
May 20, 2024	0.6650	0.6800	0.6650	0.6800	0.6619	353,700
May 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	5,000
May 16, 2024	0.6650	0.6800	0.6650	0.6800	0.6619	3,200
May 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	488,400
May 14, 2024	0.6800	0.6850	0.6800	0.6850	0.6667	52,700
May 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	132,900
May 10, 2024	0.6750	0.6800	0.6750	0.6800	0.6619	362,400
May 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	41,600
May 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	23,100
May 7, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	94,000
May 6, 2024	0.6700	0.6800	0.6700	0.6800	0.6619	16,000
May 3, 2024	0.6700	0.6800	0.6700	0.6750	0.6570	18,900
May 2, 2024	0.6850	0.6850	0.6600	0.6750	0.6570	43,500
Apr 30, 2024	0.6800	0.6900	0.6800	0.6900	0.6716	226,000
Apr 29, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	3,000
Apr 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	10,900
Apr 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	-
Apr 24, 2024	0.6600	0.6800	0.6600	0.6800	0.6619	18,000
Apr 23, 2024	0.6600	0.6850	0.6600	0.6850	0.6667	22,800
Apr 22, 2024	0.6750	0.6850	0.6750	0.6850	0.6667	60,200
Apr 19, 2024	0.6900	0.6900	0.6700	0.6850	0.6667	117,400
Apr 18, 2024	0.6800	0.6900	0.6600	0.6900	0.6716	189,000
Apr 17, 2024	0.6500	0.6850	0.6500	0.6850	0.6667	371,500
Apr 16, 2024	0.7000	0.7000	0.6500	0.6650	0.6473	938,400
Apr 15, 2024	0.6800	0.7000	0.6800	0.7000	0.6813	1,070,400
Apr 12, 2024	0.6350	0.6800	0.6350	0.6800	0.6619	48,200
Apr 9, 2024	0.6800	0.6800	0.6750	0.6800	0.6619	299,600
Apr 8, 2024	0.6750	0.6850	0.6750	0.6800	0.6619	88,200
Apr 5, 2024	0.6850	0.6850	0.6800	0.6800	0.6619	429,700
Apr 4, 2024	0.6800	0.6850	0.6800	0.6800	0.6619	782,900
Apr 3, 2024	0.6600	0.6950	0.6600	0.6800	0.6619	1,047,300
Apr 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6327	42,600
Apr 1, 2024	0.6500	0.6550	0.6500	0.6500	0.6327	113,500
Mar 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6327	52,900
Mar 27, 2024	0.6200	0.6500	0.6200	0.6500	0.6327	15,100
Mar 26, 2024	0.6500	0.6700	0.6400	0.6700	0.6521	279,400
Mar 25, 2024	0.6500	0.6500	0.6200	0.6500	0.6327	623,000
Mar 22, 2024	0.6300	0.6300	0.6200	0.6200	0.6035	17,000
Mar 21, 2024	0.6000	0.6000	0.6000	0.6000	0.5840	-
Mar 20, 2024	0.6000	0.6000	0.6000	0.6000	0.5840	5,000
Mar 19, 2024	0.6000	0.6000	0.6000	0.6000	0.5840	-
Mar 18, 2024	0.6000	0.6000	0.6000	0.6000	0.5840	2,000
Mar 15, 2024	0.0100 Dividend
Mar 15, 2024	0.6100	0.6100	0.6100	0.6100	0.5937	-
Mar 14, 2024	0.6100	0.6100	0.6100	0.6100	0.5840	3,000
Mar 13, 2024	0.6100	0.6100	0.6100	0.6100	0.5840	-
Mar 12, 2024	0.6000	0.6100	0.6000	0.6100	0.5840	58,600
Mar 11, 2024	0.6100	0.6100	0.6100	0.6100	0.5840	24,000
Mar 8, 2024	0.6050	0.6050	0.6050	0.6050	0.5792	8,000
Mar 7, 2024	0.6050	0.6050	0.6050	0.6050	0.5792	-
Mar 6, 2024	0.6050	0.6050	0.6050	0.6050	0.5792	-
Mar 5, 2024	0.6050	0.6050	0.6050	0.6050	0.5792	-
Mar 4, 2024	0.6100	0.6100	0.6050	0.6050	0.5792	24,000
Mar 1, 2024	0.6100	0.6100	0.6050	0.6050	0.5792	10,000
Feb 29, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	4,500
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	297,800
Feb 27, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	6,300
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	96,700
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	-
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	9,000
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.5744	302,000

0273.KL Vestland Berhad

0.5550

-1.77%

5827.KL Oriental Interest Berhad

1.3000

-0.76%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

3611.KL Paragon Globe Berhad

0.5950

+4.39%

7617.KL Magna Prima Berhad

0.6000

0.00%

5313.KL Radium Development Berhad

0.4950

0.00%

7249.KL Skygate Solutions Berhad

0.8000

+0.63%

4022.KL Maxim Global Berhad

0.2800

-1.75%

3743.KL Sunsuria Berhad

0.4500

+1.12%

6181.KL Malton Berhad

0.4050

-1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kumpulan Kitacon Berhad (5310.KL)

Related Tickers