Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

K-One Technology Bhd. (0111) Historical Prices

MY:0111 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.150.140.150.15+3.57%141,4000.07
Nov 10, 20260.150.150.140.140.14-6.67%4,356,6002.18
Nov 09, 20260.150.150.140.150.15+0.00%00.00
Nov 06, 20260.150.150.140.150.15+0.00%2,911,4001.42
Nov 05, 20260.160.160.150.150.15-3.23%337,3000.16
Nov 04, 20260.150.160.150.160.16+0.00%409,6000.19
Nov 03, 20260.150.160.150.160.16+0.00%351,4000.16
Nov 02, 20260.150.160.150.160.16+6.90%416,3000.17
Oct 30, 20260.150.160.150.150.15-6.45%1,805,8000.74
Oct 29, 20260.150.160.150.160.16+3.33%599,9000.24
Oct 28, 20260.150.160.150.150.15-3.23%1,016,7000.38
Oct 27, 20260.150.160.150.160.16+0.00%699,6000.26
Oct 26, 20260.150.160.150.160.16+0.00%406,7000.15
Oct 23, 20260.150.160.150.160.16+3.33%141,5000.05
Oct 22, 20260.150.160.150.150.15-3.23%2,068,6000.79
Oct 21, 20260.160.160.150.160.16+0.00%82,6000.03
Oct 20, 20260.150.160.150.160.16+3.33%639,5000.24
Oct 19, 20260.150.160.150.150.15-3.23%500,9000.19
Oct 16, 20260.150.160.150.160.16+0.00%305,6000.12
Oct 15, 20260.150.160.150.160.16+0.00%429,4000.16
Oct 14, 20260.150.160.150.160.16+0.00%2,367,8000.92
Oct 13, 20260.160.160.150.160.16-3.13%2,059,3000.81
Oct 12, 20260.160.170.160.160.16-3.03%1,975,7000.76
Oct 09, 20260.160.170.160.170.17+3.13%4,139,0001.64
Oct 08, 20260.160.160.160.160.16+3.23%3,129,6001.26
Oct 07, 20260.160.170.160.160.16-3.13%735,1000.30
Oct 06, 20260.160.170.160.160.16+0.00%2,925,9001.20
Oct 05, 20260.160.160.150.160.16+3.23%2,057,0000.86
Oct 02, 20260.160.170.160.160.16-6.06%3,090,5001.31
Oct 01, 20260.170.170.160.170.17-2.94%5,814,4002.56
Sep 30, 20260.170.170.160.170.17+6.25%5,366,2002.46
Sep 29, 20260.170.170.160.160.16-3.03%3,546,9001.65
Sep 28, 20260.160.170.160.170.17+3.13%5,108,7002.46
Sep 25, 20260.160.160.150.160.16+6.67%3,783,1001.88
Sep 24, 20260.160.160.150.150.15-6.25%1,937,4000.97
Sep 23, 20260.160.160.160.160.16+0.00%2,193,9001.12
Sep 22, 20260.150.160.150.160.16+6.67%8,127,1004.42
Sep 21, 20260.150.150.150.150.15+3.45%805,8000.44
Sep 18, 20260.150.160.150.150.15-3.33%1,477,0000.81
Sep 17, 20260.140.160.140.150.15+7.14%10,057,2006.06
Sep 16, 20260.140.150.140.140.14+0.00%00.00
Sep 15, 20260.140.150.140.140.14+0.00%754,9000.45
Sep 14, 20260.140.150.140.140.14+0.00%991,6000.60
Sep 11, 20260.140.150.140.140.14+0.00%1,522,9000.93
Sep 10, 20260.150.150.140.140.14-6.67%2,324,0001.43
Sep 09, 20260.140.150.140.150.15+15.38%13,048,9009.16
Sep 08, 20260.130.140.130.130.13+0.00%172,5000.12
Sep 07, 20260.130.130.130.130.13+0.00%643,0000.45
Sep 04, 20260.130.140.130.130.13+0.00%1,641,3001.16
Sep 03, 20260.130.140.130.130.13-3.70%264,7000.19