Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kim Teck Cheong Consolidated Bhd. (0180) Historical Prices

MY:0180 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.130.130.130.13-3.70%80,0000.15
Nov 10, 20260.140.140.130.140.140.00%00.00
Nov 09, 20260.140.140.130.140.140.00%00.00
Nov 06, 20260.130.140.130.140.14+3.85%243,0000.46
Nov 05, 20260.140.140.130.130.130.00%146,0000.28
Nov 04, 20260.130.130.130.130.13-3.70%65,0000.12
Nov 03, 20260.140.140.140.140.14+3.85%60,0000.11
Nov 02, 20260.130.130.130.130.13-3.70%25,0000.05
Oct 30, 20260.130.140.130.140.140.00%139,4000.26
Oct 29, 20260.140.140.140.140.140.00%255,0000.48
Oct 28, 20260.140.140.140.140.140.00%40,0000.08
Oct 27, 20260.140.140.140.140.140.00%11,0000.02
Oct 26, 20260.130.140.130.140.14+3.85%237,0000.45
Oct 23, 20260.130.130.130.130.13-3.70%80,0000.15
Oct 22, 20260.140.140.140.140.14+3.85%160,5000.30
Oct 21, 20260.130.130.130.130.130.00%120,0000.23
Oct 20, 20260.130.130.130.130.130.00%1,0000.00
Oct 19, 20260.130.130.130.130.130.00%50,0000.09
Oct 16, 20260.130.140.130.130.130.00%00.00
Oct 15, 20260.130.130.130.130.130.00%8,4000.02
Oct 14, 20260.130.130.130.130.130.00%30,2000.05
Oct 13, 20260.130.140.130.130.130.00%316,2000.57
Oct 12, 20260.130.130.130.130.13-3.70%151,0000.27
Oct 09, 20260.140.140.130.140.140.00%190,0000.34
Oct 08, 20260.140.140.140.140.140.00%65,0000.11
Oct 07, 20260.140.140.140.140.140.00%227,3000.40
Oct 06, 20260.140.140.140.140.140.00%70,2000.12
Oct 05, 20260.140.140.140.140.140.00%107,0000.19
Oct 02, 20260.140.140.140.140.140.00%197,0000.35
Oct 01, 20260.140.140.140.140.14-3.57%200,0000.36
Sep 30, 20260.140.140.140.140.140.00%134,4000.24
Sep 29, 20260.140.140.140.140.140.00%437,5000.79
Sep 28, 20260.140.140.140.140.140.00%00.00
Sep 25, 20260.140.140.140.140.140.00%54,8000.10
Sep 24, 20260.140.140.140.140.140.00%1,616,1003.04
Sep 23, 20260.140.140.140.140.140.00%80,0000.15
Sep 22, 20260.150.150.140.140.14-3.45%50,0000.09
Sep 21, 20260.140.150.140.150.15+3.57%341,3000.65
Sep 18, 20260.150.150.140.140.14-3.45%739,7001.43
Sep 17, 20260.150.150.150.150.150.00%564,9001.09
Sep 16, 20260.150.150.150.150.150.00%00.00
Sep 15, 20260.150.150.150.150.15-3.33%470,7000.92
Sep 14, 20260.150.160.150.150.15+3.45%7,831,60020.13
Sep 11, 20260.160.170.150.150.15-6.45%10,023,00043.60
Sep 10, 20260.140.160.140.160.16+10.71%2,953,90016.14
Sep 09, 20260.140.140.140.140.140.00%612,6003.47
Sep 08, 20260.140.140.140.140.14+3.70%146,0000.83
Sep 07, 20260.140.140.140.140.14-3.57%33,0000.19
Sep 04, 20260.140.140.140.140.140.00%302,3001.76
Sep 03, 20260.140.140.140.140.140.00%156,3000.88