KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.555	0.560	0.555	0.560	0.560	880,200
2026-05-01	0.560	0.560	0.560	0.560	0.560	0
2026-04-30	0.545	0.560	0.540	0.560	0.560	1,472,500
2026-04-29	0.530	0.560	0.530	0.560	0.560	4,441,300
2026-04-28	0.535	0.545	0.535	0.545	0.545	126,400
2026-04-27	0.545	0.550	0.525	0.540	0.540	2,750,400
2026-04-24	0.540	0.545	0.530	0.545	0.545	3,163,100
2026-04-23	0.525	0.540	0.515	0.540	0.536	4,127,800
2026-04-22	0.525	0.535	0.520	0.525	0.521	1,400,300
2026-04-21	0.510	0.535	0.505	0.525	0.521	5,732,600
2026-04-20	0.505	0.520	0.505	0.515	0.511	2,273,900
2026-04-17	0.520	0.530	0.505	0.515	0.511	4,146,900
2026-04-16	0.525	0.530	0.520	0.525	0.521	2,196,200
2026-04-15	0.515	0.525	0.510	0.520	0.516	1,040,700
2026-04-14	0.510	0.525	0.510	0.520	0.516	2,595,800
2026-04-13	0.490	0.510	0.490	0.510	0.506	4,567,800
2026-04-10	0.500	0.500	0.495	0.495	0.491	455,600
2026-04-09	0.465	0.500	0.465	0.500	0.496	5,295,400
2026-04-08	0.450	0.470	0.440	0.465	0.462	4,973,700
2026-04-07	0.450	0.450	0.430	0.445	0.442	2,836,900
2026-04-06	0.460	0.465	0.450	0.455	0.452	3,848,100
2026-04-03	0.450	0.465	0.440	0.465	0.462	1,150,900
2026-04-02	0.470	0.480	0.445	0.455	0.452	6,324,900
2026-04-01	0.455	0.480	0.455	0.480	0.476	9,353,200
2026-03-31	0.440	0.460	0.435	0.455	0.452	10,239,800
2026-03-30	0.450	0.455	0.435	0.435	0.432	5,660,100
2026-03-27	0.445	0.460	0.425	0.460	0.457	5,771,900
2026-03-26	0.425	0.445	0.420	0.445	0.442	7,022,600
2026-03-25	0.400	0.425	0.400	0.425	0.422	5,229,100
2026-03-24	0.400	0.405	0.400	0.405	0.402	4,551,600
2026-03-20	0.400	0.400	0.400	0.400	0.397	0
2026-03-19	0.400	0.400	0.400	0.400	0.397	1,963,300
2026-03-18	0.400	0.405	0.400	0.400	0.397	960,100
2026-03-17	0.405	0.405	0.400	0.405	0.402	3,175,700
2026-03-16	0.400	0.405	0.400	0.405	0.402	550,400
2026-03-13	0.390	0.400	0.390	0.400	0.397	396,800
2026-03-12	0.395	0.395	0.395	0.395	0.392	734,600
2026-03-11	0.395	0.395	0.395	0.395	0.392	509,400
2026-03-10	0.400	0.400	0.400	0.400	0.397	0
2026-03-09	0.395	0.400	0.390	0.400	0.397	622,200
2026-03-06	0.400	0.400	0.395	0.395	0.392	618,300
2026-03-05	0.405	0.405	0.405	0.405	0.402	0
2026-03-04	0.405	0.405	0.400	0.405	0.402	568,300
2026-03-03	0.400	0.405	0.400	0.400	0.397	604,100
2026-03-02	0.405	0.405	0.405	0.405	0.402	0
2026-02-27	0.400	0.405	0.390	0.405	0.402	1,213,300
2026-02-26	0.390	0.390	0.390	0.390	0.387	0
2026-02-25	0.400	0.400	0.390	0.390	0.387	306,800
2026-02-24	0.400	0.400	0.400	0.400	0.397	300,000
2026-02-23	0.400	0.400	0.395	0.400	0.397	291,500
2026-02-20	0.395	0.395	0.395	0.395	0.392	0
2026-02-19	0.395	0.395	0.395	0.395	0.392	8,000
2026-02-16	0.390	0.405	0.390	0.405	0.402	275,500
2026-02-13	0.390	0.395	0.390	0.390	0.387	1,613,100
2026-02-12	0.395	0.395	0.390	0.390	0.387	73,000
2026-02-11	0.390	0.395	0.390	0.395	0.392	3,170,200
2026-02-10	0.390	0.390	0.390	0.390	0.387	60,000
2026-02-09	0.395	0.395	0.395	0.395	0.392	7,000
2026-02-06	0.390	0.395	0.390	0.395	0.392	1,261,000
2026-02-05	0.390	0.390	0.390	0.390	0.387	710,000

← NewerPage 3 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.