Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kumpulan Kitacon Berhad (5310) Historical Prices

MY:5310 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20260.630.630.610.630.63+0.00%00.00
Nov 09, 20260.630.630.610.630.63+0.00%00.00
Nov 06, 20260.630.630.610.630.63+0.00%00.00
Nov 05, 20260.620.630.610.630.63+1.61%5,5000.90
Nov 04, 20260.610.620.610.620.62+1.64%5,0000.82
Nov 03, 20260.610.610.610.610.61-3.17%5,0000.80
Nov 02, 20260.630.630.610.630.63+0.00%00.00
Oct 30, 20260.630.630.610.630.63+0.00%00.00
Oct 29, 20260.630.630.620.630.63+0.00%16,5002.70
Oct 28, 20260.630.630.610.630.63+0.00%00.00
Oct 27, 20260.630.630.620.630.63+0.00%00.00
Oct 26, 20260.630.630.630.630.63+0.00%3,3000.54
Oct 23, 20260.620.630.620.630.63-2.33%5,3000.88
Oct 22, 20260.650.650.620.650.65+0.00%00.00
Oct 21, 20260.650.650.620.650.65+0.00%00.00
Oct 20, 20260.620.650.620.650.65+0.78%4,6000.72
Oct 19, 20260.610.640.610.640.64+1.59%40,7006.92
Oct 16, 20260.630.630.610.630.63+0.00%00.00
Oct 15, 20260.640.640.630.630.63-0.79%1,8000.31
Oct 14, 20260.640.640.620.640.64+0.00%00.00
Oct 13, 20260.640.640.640.640.64-2.31%6,0001.01
Oct 12, 20260.650.650.620.650.65+0.00%00.00
Oct 09, 20260.650.650.620.650.65+0.00%00.00
Oct 08, 20260.650.650.620.650.65+0.00%00.00
Oct 07, 20260.640.650.640.650.65+1.56%6000.08
Oct 06, 20260.640.640.630.640.64-1.54%10,4001.45
Oct 05, 20260.640.650.640.650.65+3.17%3,4000.48
Oct 02, 20260.640.650.630.630.63-3.08%5,1000.72
Oct 01, 20260.650.650.640.650.65+0.00%00.00
Sep 30, 20260.650.650.630.650.65+0.00%00.00
Sep 29, 20260.650.650.630.650.65+0.00%27,4002.91
Sep 28, 20260.650.650.630.650.65+0.00%00.00
Sep 25, 20260.650.650.630.650.65+0.00%00.00
Sep 24, 20260.650.650.630.650.65+0.00%00.00
Sep 23, 20260.630.650.630.650.65+0.00%20,6001.12
Sep 22, 20260.630.650.630.650.65+0.78%4,6000.25
Sep 21, 20260.630.650.630.650.65-0.77%2,5000.14
Sep 18, 20260.650.650.630.650.65+0.00%00.00
Sep 17, 20260.630.650.630.650.65+0.00%2,9000.16
Sep 16, 20260.650.650.630.650.65+0.00%00.00
Sep 15, 20260.650.650.630.650.65+0.00%00.00
Sep 14, 20260.650.650.630.650.65+0.00%00.00
Sep 11, 20260.630.650.630.650.65+0.00%4,5000.25
Sep 10, 20260.650.650.630.650.65+0.00%00.00
Sep 09, 20260.630.650.630.650.65+0.00%10,4000.57
Sep 08, 20260.630.650.630.650.65+3.17%30,5001.65
Sep 07, 20260.630.630.630.630.63+0.00%10,0000.54
Sep 04, 20260.630.630.630.630.63-1.56%3,0000.16
Sep 03, 20260.650.650.650.650.64+0.00%27,4001.42
Sep 02, 20260.650.650.630.650.64+0.00%00.00