KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.410	0.415	0.410	0.410	0.407	419,200
2025-08-11	0.410	0.415	0.410	0.415	0.412	1,594,900
2025-08-08	0.415	0.415	0.410	0.410	0.407	35,600
2025-08-07	0.415	0.415	0.410	0.415	0.412	485,800
2025-08-06	0.420	0.420	0.410	0.415	0.412	3,310,000
2025-08-05	0.420	0.420	0.410	0.415	0.412	1,842,400
2025-08-04	0.415	0.425	0.415	0.420	0.417	5,563,000
2025-08-01	0.420	0.425	0.410	0.415	0.412	1,920,200
2025-07-31	0.415	0.425	0.410	0.420	0.417	2,699,000
2025-07-30	0.410	0.415	0.405	0.415	0.412	2,066,600
2025-07-29	0.410	0.415	0.400	0.410	0.407	2,413,100
2025-07-28	0.415	0.420	0.405	0.410	0.407	2,793,500
2025-07-25	0.410	0.415	0.400	0.415	0.412	2,096,100
2025-07-24	0.415	0.420	0.405	0.405	0.402	2,015,300
2025-07-23	0.425	0.425	0.415	0.420	0.417	1,486,900
2025-07-22	0.420	0.430	0.420	0.425	0.422	3,671,500
2025-07-21	0.415	0.425	0.415	0.420	0.417	3,443,000
2025-07-18	0.410	0.415	0.405	0.415	0.412	3,167,400
2025-07-17	0.410	0.415	0.400	0.405	0.402	5,248,400
2025-07-16	0.400	0.405	0.400	0.400	0.397	519,800
2025-07-15	0.395	0.400	0.395	0.395	0.392	3,172,900
2025-07-14	0.385	0.400	0.380	0.395	0.392	3,096,500
2025-07-11	0.385	0.390	0.380	0.380	0.377	609,000
2025-07-10	0.385	0.390	0.385	0.385	0.382	1,006,800
2025-07-09	0.390	0.390	0.385	0.390	0.387	2,647,200
2025-07-08	0.395	0.395	0.390	0.395	0.392	169,700
2025-07-07	0.385	0.395	0.380	0.395	0.392	1,085,300
2025-07-04	0.385	0.385	0.385	0.385	0.382	2,899,800
2025-07-03	0.390	0.395	0.385	0.390	0.387	1,083,300
2025-07-02	0.405	0.405	0.390	0.390	0.387	2,802,100
2025-07-01	0.400	0.410	0.400	0.400	0.397	1,121,900
2025-06-30	0.400	0.405	0.395	0.405	0.402	1,598,500
2025-06-26	0.410	0.415	0.400	0.400	0.397	4,815,600
2025-06-25	0.410	0.415	0.410	0.410	0.407	1,065,300
2025-06-24	0.410	0.415	0.405	0.415	0.412	4,242,400
2025-06-23	0.410	0.415	0.410	0.410	0.407	5,159,400
2025-06-20	0.420	0.420	0.410	0.410	0.407	2,674,700
2025-06-19	0.410	0.420	0.410	0.420	0.417	379,500
2025-06-18	0.410	0.410	0.405	0.410	0.407	3,128,200
2025-06-17	0.415	0.420	0.410	0.415	0.412	2,658,100
2025-06-16	0.415	0.415	0.410	0.415	0.412	2,204,800
2025-06-13	0.425	0.425	0.410	0.415	0.412	1,872,900
2025-06-12	0.425	0.430	0.420	0.425	0.422	1,759,300
2025-06-11	0.430	0.440	0.415	0.420	0.417	7,080,300
2025-06-10	0.430	0.430	0.420	0.430	0.427	1,413,100
2025-06-09	0.420	0.430	0.420	0.430	0.427	6,901,100
2025-06-06	0.410	0.420	0.410	0.420	0.417	2,567,000
2025-06-05	0.405	0.410	0.405	0.410	0.407	3,184,900
2025-06-04	0.405	0.410	0.405	0.410	0.407	2,714,200
2025-06-03	0.410	0.410	0.400	0.405	0.402	5,013,500
2025-05-30	0.400	0.410	0.400	0.410	0.407	3,018,100
2025-05-29	0.405	0.410	0.400	0.400	0.397	1,390,700
2025-05-28	0.410	0.415	0.405	0.405	0.402	1,818,300
2025-05-27	0.395	0.415	0.385	0.410	0.407	6,123,200
2025-05-26	0.385	0.390	0.385	0.390	0.387	29,100
2025-05-23	0.390	0.390	0.390	0.390	0.387	25,600
2025-05-22	0.390	0.390	0.385	0.390	0.387	2,787,700
2025-05-21	0.395	0.395	0.385	0.390	0.387	151,000
2025-05-20	0.395	0.395	0.390	0.395	0.392	42,000
2025-05-19	0.390	0.390	0.390	0.390	0.387	2,624,800

← NewerPage 6 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.