KTI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.520	0.525	0.520	0.520	0.520	1,043,000
2026-07-24	0.520	0.520	0.520	0.520	0.520	20,500
2026-07-23	0.520	0.530	0.520	0.520	0.520	620,600
2026-07-22	0.520	0.520	0.520	0.520	0.520	958,800
2026-07-21	0.520	0.525	0.520	0.520	0.520	882,300
2026-07-20	0.520	0.525	0.520	0.520	0.520	1,231,100
2026-07-17	0.520	0.520	0.520	0.520	0.520	1,305,300
2026-07-16	0.525	0.530	0.525	0.525	0.525	1,293,600
2026-07-15	0.525	0.525	0.525	0.525	0.525	1,114,800
2026-07-14	0.525	0.530	0.520	0.525	0.525	1,081,800
2026-07-13	0.530	0.530	0.520	0.525	0.525	1,359,100
2026-07-10	0.525	0.535	0.525	0.525	0.525	1,311,400
2026-07-09	0.535	0.535	0.525	0.525	0.525	1,352,800
2026-07-08	0.535	0.540	0.530	0.530	0.530	1,020,500
2026-07-07	0.535	0.535	0.530	0.535	0.535	1,552,800
2026-07-06	0.525	0.535	0.525	0.535	0.535	1,155,500
2026-07-03	0.530	0.545	0.530	0.530	0.530	1,804,100
2026-07-02	0.535	0.540	0.530	0.530	0.530	1,292,200
2026-07-01	0.535	0.545	0.535	0.540	0.540	1,682,600
2026-06-30	0.535	0.540	0.535	0.540	0.540	1,429,000
2026-06-29	0.540	0.545	0.535	0.540	0.540	1,638,000
2026-06-26	0.545	0.550	0.540	0.540	0.540	1,948,000
2026-06-25	0.545	0.555	0.540	0.545	0.545	1,458,200
2026-06-24	0.535	0.545	0.535	0.545	0.545	1,721,800
2026-06-23	0.540	0.545	0.535	0.535	0.535	1,691,200
2026-06-22	0.545	0.545	0.535	0.540	0.540	1,577,200
2026-06-19	0.540	0.540	0.535	0.540	0.540	633,600
2026-06-18	0.550	0.550	0.540	0.540	0.540	1,432,700
2026-06-17	0.550	0.550	0.550	0.550	0.550	0
2026-06-16	0.535	0.550	0.535	0.550	0.550	1,474,400
2026-06-15	0.555	0.560	0.530	0.555	0.555	1,187,700
2026-06-12	0.560	0.560	0.550	0.555	0.555	943,300
2026-06-11	0.550	0.560	0.545	0.560	0.560	1,891,500
2026-06-10	0.540	0.550	0.535	0.550	0.550	1,213,100
2026-06-09	0.520	0.540	0.510	0.540	0.540	1,821,600
2026-06-08	0.520	0.525	0.520	0.525	0.525	1,234,800
2026-06-05	0.520	0.520	0.520	0.520	0.520	68,000
2026-06-04	0.535	0.535	0.515	0.525	0.525	3,265,300
2026-06-03	0.535	0.535	0.530	0.530	0.530	101,000
2026-06-02	0.535	0.535	0.535	0.535	0.535	0
2026-06-01	0.535	0.535	0.535	0.535	0.535	0
2026-05-29	0.555	0.555	0.530	0.535	0.535	459,600
2026-05-28	0.520	0.560	0.520	0.560	0.560	2,189,300
2026-05-27	0.520	0.520	0.520	0.520	0.520	0
2026-05-26	0.520	0.525	0.520	0.520	0.520	142,900
2026-05-25	0.520	0.535	0.520	0.525	0.525	387,200
2026-05-22	0.530	0.530	0.520	0.520	0.520	1,402,300
2026-05-21	0.545	0.545	0.530	0.535	0.535	164,500
2026-05-20	0.555	0.555	0.550	0.550	0.550	36,900
2026-05-19	0.545	0.560	0.540	0.560	0.560	701,300
2026-05-18	0.550	0.550	0.550	0.550	0.550	0
2026-05-15	0.530	0.555	0.530	0.550	0.550	350,900
2026-05-14	0.545	0.555	0.535	0.535	0.535	746,300
2026-05-13	0.555	0.560	0.535	0.555	0.555	375,800
2026-05-12	0.560	0.570	0.560	0.565	0.565	219,500
2026-05-11	0.565	0.570	0.550	0.560	0.560	894,600
2026-05-08	0.545	0.570	0.545	0.570	0.570	1,274,300
2026-05-07	0.565	0.565	0.545	0.555	0.555	664,000
2026-05-06	0.565	0.570	0.560	0.565	0.565	1,794,400
2026-05-05	0.550	0.575	0.530	0.570	0.570	5,981,400

← NewerPage 2 of 10 · 585 trading daysOlder →

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.