KTI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.260 | 0.260 | 0.255 | 0.260 | 0.256 | 2,001,500 |
| 2024-08-20 | 0.265 | 0.270 | 0.260 | 0.260 | 0.256 | 1,107,100 |
| 2024-08-19 | 0.280 | 0.280 | 0.260 | 0.260 | 0.256 | 5,155,600 |
| 2024-08-16 | 0.275 | 0.285 | 0.270 | 0.275 | 0.271 | 2,853,700 |
| 2024-08-15 | 0.295 | 0.295 | 0.280 | 0.280 | 0.276 | 9,079,500 |
| 2024-08-14 | 0.290 | 0.300 | 0.280 | 0.300 | 0.296 | 11,467,700 |
| 2024-08-13 | 0.285 | 0.290 | 0.275 | 0.290 | 0.286 | 7,115,000 |
| 2024-08-12 | 0.275 | 0.290 | 0.270 | 0.285 | 0.281 | 10,238,600 |
| 2024-08-09 | 0.270 | 0.280 | 0.270 | 0.280 | 0.276 | 2,849,800 |
| 2024-08-08 | 0.285 | 0.285 | 0.270 | 0.270 | 0.266 | 4,040,300 |
| 2024-08-07 | 0.275 | 0.280 | 0.275 | 0.275 | 0.271 | 7,331,900 |
| 2024-08-06 | 0.255 | 0.275 | 0.255 | 0.275 | 0.271 | 3,265,900 |
| 2024-08-05 | 0.285 | 0.285 | 0.260 | 0.260 | 0.256 | 5,316,900 |
| 2024-08-02 | 0.280 | 0.295 | 0.280 | 0.285 | 0.281 | 9,183,700 |
| 2024-08-01 | 0.290 | 0.290 | 0.280 | 0.285 | 0.281 | 4,491,300 |
| 2024-07-31 | 0.275 | 0.290 | 0.275 | 0.285 | 0.281 | 5,476,000 |
| 2024-07-30 | 0.290 | 0.290 | 0.270 | 0.275 | 0.271 | 5,676,500 |
| 2024-07-29 | 0.290 | 0.300 | 0.285 | 0.295 | 0.291 | 3,585,900 |
| 2024-07-26 | 0.290 | 0.295 | 0.290 | 0.290 | 0.286 | 3,331,500 |
| 2024-07-25 | 0.295 | 0.295 | 0.290 | 0.290 | 0.286 | 1,491,000 |
| 2024-07-24 | 0.295 | 0.300 | 0.290 | 0.295 | 0.291 | 1,753,000 |
| 2024-07-23 | 0.300 | 0.300 | 0.295 | 0.295 | 0.291 | 4,113,600 |
| 2024-07-22 | 0.300 | 0.300 | 0.290 | 0.300 | 0.296 | 4,097,700 |
| 2024-07-19 | 0.300 | 0.305 | 0.295 | 0.295 | 0.291 | 3,057,200 |
| 2024-07-18 | 0.300 | 0.305 | 0.295 | 0.300 | 0.296 | 3,792,300 |
| 2024-07-17 | 0.295 | 0.300 | 0.295 | 0.300 | 0.296 | 6,317,100 |
| 2024-07-16 | 0.300 | 0.300 | 0.295 | 0.295 | 0.291 | 2,967,400 |
| 2024-07-15 | 0.300 | 0.305 | 0.295 | 0.300 | 0.296 | 9,634,800 |
| 2024-07-12 | 0.295 | 0.300 | 0.290 | 0.300 | 0.296 | 13,994,800 |
| 2024-07-11 | 0.295 | 0.300 | 0.290 | 0.300 | 0.296 | 18,111,200 |
| 2024-07-10 | 0.300 | 0.300 | 0.295 | 0.295 | 0.291 | 7,501,900 |
| 2024-07-09 | 0.305 | 0.305 | 0.295 | 0.295 | 0.291 | 10,622,400 |
| 2024-07-05 | 0.300 | 0.305 | 0.295 | 0.300 | 0.296 | 12,468,400 |
| 2024-07-04 | 0.310 | 0.310 | 0.300 | 0.305 | 0.300 | 7,416,000 |
| 2024-07-03 | 0.300 | 0.315 | 0.300 | 0.305 | 0.300 | 22,668,700 |
| 2024-07-02 | 0.310 | 0.310 | 0.300 | 0.300 | 0.296 | 8,647,200 |
| 2024-07-01 | 0.305 | 0.310 | 0.300 | 0.305 | 0.300 | 8,613,000 |
| 2024-06-28 | 0.290 | 0.310 | 0.290 | 0.305 | 0.300 | 17,949,600 |
| 2024-06-27 | 0.295 | 0.300 | 0.285 | 0.290 | 0.286 | 5,101,600 |
| 2024-06-26 | 0.290 | 0.300 | 0.285 | 0.295 | 0.291 | 5,118,700 |
| 2024-06-25 | 0.295 | 0.305 | 0.285 | 0.285 | 0.281 | 15,489,900 |
| 2024-06-24 | 0.300 | 0.305 | 0.290 | 0.295 | 0.291 | 10,768,000 |
| 2024-06-21 | 0.320 | 0.325 | 0.300 | 0.300 | 0.296 | 17,887,700 |
| 2024-06-20 | 0.290 | 0.330 | 0.285 | 0.315 | 0.310 | 88,099,600 |
| 2024-06-19 | 0.300 | 0.300 | 0.280 | 0.285 | 0.281 | 35,013,700 |
← NewerPage 10 of 10 · 585 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0040 MYR |
| 2025-03-14 | 0.0030 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.