KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.390	0.390	0.390	0.390	0.387	260,900
2026-02-03	0.390	0.390	0.390	0.390	0.387	2,390,000
2026-01-30	0.390	0.390	0.390	0.390	0.387	406,700
2026-01-29	0.390	0.390	0.390	0.390	0.387	3,634,400
2026-01-28	0.390	0.395	0.390	0.390	0.387	100,100
2026-01-27	0.385	0.390	0.385	0.390	0.387	118,500
2026-01-26	0.390	0.390	0.390	0.390	0.387	2,498,000
2026-01-23	0.390	0.390	0.390	0.390	0.387	0
2026-01-22	0.390	0.390	0.390	0.390	0.387	26,100
2026-01-21	0.390	0.395	0.390	0.390	0.387	2,236,900
2026-01-20	0.390	0.390	0.390	0.390	0.387	0
2026-01-19	0.390	0.390	0.390	0.390	0.387	0
2026-01-16	0.385	0.390	0.380	0.390	0.387	514,800
2026-01-15	0.390	0.390	0.385	0.385	0.382	31,400
2026-01-14	0.385	0.390	0.385	0.390	0.387	2,470,800
2026-01-13	0.395	0.395	0.385	0.390	0.387	194,600
2026-01-12	0.390	0.395	0.390	0.395	0.392	1,450,100
2026-01-09	0.390	0.395	0.390	0.395	0.392	1,261,800
2026-01-08	0.390	0.390	0.390	0.390	0.387	1,448,000
2026-01-07	0.390	0.390	0.390	0.390	0.387	2,038,400
2026-01-06	0.395	0.400	0.390	0.390	0.387	3,130,000
2026-01-05	0.410	0.410	0.395	0.400	0.397	1,870,500
2026-01-02	0.410	0.410	0.410	0.410	0.407	2,175,000
2026-01-01	0.410	0.410	0.410	0.410	0.407	0
2025-12-31	0.420	0.420	0.410	0.410	0.407	2,138,400
2025-12-30	0.415	0.420	0.415	0.420	0.417	2,382,300
2025-12-29	0.410	0.410	0.410	0.410	0.407	2,378,100
2025-12-26	0.415	0.415	0.405	0.410	0.407	1,694,300
2025-12-25	0.420	0.420	0.420	0.420	0.417	0
2025-12-24	0.415	0.420	0.410	0.420	0.417	2,424,100
2025-12-23	0.420	0.425	0.420	0.420	0.417	1,788,100
2025-12-22	0.425	0.425	0.420	0.425	0.422	2,592,600
2025-12-19	0.420	0.420	0.420	0.420	0.417	2,060,000
2025-12-18	0.425	0.425	0.420	0.420	0.417	2,568,500
2025-12-17	0.425	0.425	0.425	0.425	0.422	2,070,200
2025-12-16	0.420	0.430	0.420	0.425	0.422	1,903,100
2025-12-15	0.425	0.430	0.425	0.425	0.422	2,239,800
2025-12-12	0.430	0.430	0.420	0.425	0.422	2,099,100
2025-12-11	0.425	0.430	0.420	0.430	0.427	1,887,400
2025-12-10	0.420	0.425	0.420	0.425	0.422	2,149,900
2025-12-09	0.415	0.425	0.410	0.425	0.422	2,119,700
2025-12-08	0.405	0.415	0.405	0.415	0.412	180,000
2025-12-05	0.400	0.405	0.400	0.405	0.402	3,501,600
2025-12-04	0.405	0.405	0.400	0.405	0.402	4,649,300
2025-12-03	0.400	0.405	0.395	0.405	0.402	3,265,800
2025-12-02	0.405	0.405	0.400	0.400	0.397	604,900
2025-12-01	0.400	0.400	0.400	0.400	0.397	2,705,400
2025-11-28	0.400	0.400	0.400	0.400	0.397	1,835,400
2025-11-27	0.400	0.405	0.400	0.400	0.397	2,546,400
2025-11-26	0.400	0.405	0.400	0.400	0.397	1,795,400
2025-11-25	0.400	0.400	0.400	0.400	0.397	3,772,600
2025-11-24	0.400	0.405	0.400	0.405	0.402	2,435,400
2025-11-21	0.405	0.405	0.400	0.405	0.402	2,615,100
2025-11-20	0.400	0.405	0.400	0.405	0.402	2,242,000
2025-11-19	0.405	0.405	0.405	0.405	0.402	0
2025-11-18	0.400	0.405	0.400	0.405	0.402	4,699,300
2025-11-17	0.400	0.405	0.400	0.405	0.402	7,300
2025-11-14	0.400	0.405	0.400	0.405	0.402	1,529,500
2025-11-13	0.400	0.405	0.400	0.405	0.402	1,508,900
2025-11-12	0.400	0.400	0.400	0.400	0.397	12,600

← NewerPage 4 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.