KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.405	0.405	0.400	0.405	0.402	1,086,800
2025-11-10	0.405	0.405	0.400	0.405	0.402	1,432,100
2025-11-07	0.400	0.405	0.400	0.405	0.402	1,047,100
2025-11-06	0.400	0.400	0.400	0.400	0.397	61,000
2025-11-05	0.400	0.410	0.400	0.405	0.402	3,868,300
2025-11-04	0.400	0.400	0.400	0.400	0.397	82,700
2025-11-03	0.410	0.410	0.410	0.410	0.407	0
2025-10-31	0.405	0.410	0.400	0.410	0.407	3,590,300
2025-10-30	0.410	0.410	0.405	0.405	0.402	348,700
2025-10-29	0.405	0.410	0.405	0.410	0.407	1,923,400
2025-10-28	0.410	0.410	0.405	0.410	0.407	2,180,300
2025-10-27	0.405	0.410	0.405	0.410	0.407	498,000
2025-10-24	0.410	0.410	0.400	0.405	0.402	4,770,200
2025-10-23	0.410	0.410	0.410	0.410	0.407	2,083,500
2025-10-22	0.410	0.410	0.405	0.410	0.407	55,200
2025-10-21	0.405	0.415	0.405	0.410	0.407	2,568,000
2025-10-17	0.410	0.415	0.405	0.405	0.402	3,090,800
2025-10-16	0.410	0.410	0.405	0.405	0.402	535,300
2025-10-15	0.410	0.415	0.405	0.410	0.407	3,182,800
2025-10-14	0.410	0.410	0.405	0.405	0.402	2,574,800
2025-10-13	0.405	0.410	0.405	0.405	0.402	180,300
2025-10-10	0.415	0.420	0.405	0.405	0.402	3,165,900
2025-10-09	0.420	0.425	0.415	0.415	0.412	2,378,700
2025-10-08	0.415	0.425	0.415	0.420	0.417	602,800
2025-10-07	0.415	0.420	0.410	0.415	0.412	1,982,800
2025-10-06	0.415	0.420	0.410	0.420	0.417	1,837,500
2025-10-03	0.415	0.420	0.415	0.420	0.417	700,300
2025-10-02	0.425	0.430	0.415	0.415	0.412	1,997,300
2025-10-01	0.425	0.435	0.420	0.425	0.422	1,607,900
2025-09-30	0.415	0.430	0.415	0.425	0.422	1,978,400
2025-09-29	0.420	0.420	0.410	0.420	0.417	1,768,400
2025-09-26	0.420	0.425	0.415	0.420	0.417	1,487,800
2025-09-25	0.405	0.420	0.405	0.420	0.417	2,519,300
2025-09-24	0.410	0.410	0.405	0.405	0.402	112,800
2025-09-23	0.400	0.410	0.400	0.410	0.407	1,295,400
2025-09-22	0.405	0.405	0.400	0.400	0.397	3,009,400
2025-09-19	0.410	0.410	0.405	0.405	0.402	75,300
2025-09-18	0.415	0.415	0.405	0.410	0.407	2,855,400
2025-09-17	0.410	0.415	0.410	0.415	0.412	173,600
2025-09-12	0.410	0.415	0.410	0.410	0.407	2,643,200
2025-09-11	0.415	0.415	0.410	0.410	0.407	1,243,400
2025-09-10	0.415	0.415	0.410	0.410	0.407	34,200
2025-09-09	0.400	0.415	0.400	0.415	0.412	2,146,700
2025-09-08	0.400	0.400	0.400	0.400	0.397	1,900
2025-09-04	0.400	0.400	0.395	0.400	0.397	1,773,700
2025-09-03	0.405	0.405	0.400	0.400	0.397	84,300
2025-09-02	0.405	0.410	0.400	0.405	0.402	787,000
2025-08-29	0.400	0.410	0.400	0.405	0.402	966,300
2025-08-28	0.405	0.405	0.400	0.400	0.397	81,500
2025-08-27	0.410	0.410	0.400	0.400	0.397	730,400
2025-08-26	0.405	0.410	0.400	0.410	0.407	350,100
2025-08-25	0.400	0.400	0.400	0.400	0.397	34,900
2025-08-22	0.400	0.405	0.400	0.400	0.397	366,500
2025-08-21	0.405	0.405	0.400	0.405	0.402	184,300
2025-08-20	0.410	0.410	0.400	0.405	0.402	713,000
2025-08-19	0.420	0.420	0.410	0.415	0.412	798,900
2025-08-18	0.400	0.420	0.400	0.420	0.417	1,730,100
2025-08-15	0.400	0.400	0.400	0.400	0.397	33,800
2025-08-14	0.405	0.405	0.400	0.400	0.397	2,023,900
2025-08-13	0.410	0.415	0.405	0.410	0.407	194,100

← NewerPage 5 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.