KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.395	0.395	0.390	0.395	0.392	147,800
2025-05-15	0.390	0.395	0.385	0.395	0.392	2,058,800
2025-05-14	0.395	0.395	0.390	0.390	0.387	2,204,400
2025-05-13	0.405	0.405	0.390	0.395	0.392	1,811,900
2025-05-09	0.415	0.415	0.405	0.405	0.402	836,700
2025-05-08	0.420	0.420	0.410	0.410	0.407	774,700
2025-05-07	0.410	0.425	0.410	0.420	0.417	2,384,100
2025-05-06	0.410	0.425	0.410	0.410	0.407	876,500
2025-05-05	0.385	0.435	0.385	0.410	0.407	708,000
2025-05-02	0.390	0.400	0.385	0.385	0.382	169,700
2025-04-30	0.380	0.390	0.380	0.390	0.387	276,100
2025-04-29	0.385	0.385	0.370	0.385	0.382	2,190,000
2025-04-28	0.380	0.380	0.375	0.380	0.377	1,219,400
2025-04-25	0.365	0.380	0.365	0.380	0.377	1,959,700
2025-04-24	0.375	0.375	0.365	0.370	0.367	2,310,800
2025-04-23	0.375	0.380	0.370	0.375	0.372	1,263,100
2025-04-22	0.380	0.385	0.375	0.375	0.372	391,000
2025-04-21	0.385	0.400	0.385	0.385	0.382	3,996,900
2025-04-18	0.360	0.385	0.360	0.385	0.382	1,997,200
2025-04-17	0.360	0.375	0.360	0.375	0.372	119,800
2025-04-16	0.360	0.365	0.355	0.360	0.357	2,035,300
2025-04-15	0.360	0.365	0.355	0.360	0.357	3,882,800
2025-04-14	0.360	0.365	0.355	0.360	0.357	1,618,400
2025-04-11	0.355	0.365	0.355	0.360	0.357	570,000
2025-04-10	0.355	0.365	0.355	0.365	0.362	3,574,300
2025-04-09	0.355	0.360	0.350	0.360	0.357	2,210,000
2025-04-08	0.360	0.365	0.355	0.365	0.362	1,033,500
2025-04-07	0.365	0.365	0.345	0.365	0.362	4,335,600
2025-04-04	0.365	0.365	0.355	0.365	0.362	1,305,400
2025-04-03	0.360	0.365	0.350	0.365	0.362	1,467,100
2025-04-02	0.365	0.370	0.365	0.370	0.367	948,500
2025-03-28	0.375	0.375	0.365	0.370	0.367	461,300
2025-03-27	0.375	0.380	0.365	0.375	0.372	1,044,300
2025-03-26	0.395	0.395	0.375	0.375	0.372	2,733,500
2025-03-25	0.395	0.400	0.390	0.395	0.392	305,000
2025-03-24	0.390	0.395	0.380	0.395	0.392	3,130,400
2025-03-21	0.395	0.395	0.380	0.385	0.382	343,500
2025-03-20	0.390	0.395	0.390	0.395	0.392	181,100
2025-03-19	0.385	0.390	0.385	0.390	0.387	84,500
2025-03-17	0.385	0.395	0.380	0.385	0.382	111,300
2025-03-14	0.390	0.395	0.380	0.385	0.382	746,000
2025-03-13	0.380	0.385	0.375	0.385	0.379	736,500
2025-03-12	0.385	0.385	0.380	0.385	0.379	31,200
2025-03-11	0.390	0.390	0.375	0.390	0.384	1,032,900
2025-03-10	0.380	0.390	0.375	0.390	0.384	671,400
2025-03-07	0.385	0.385	0.375	0.380	0.374	1,057,300
2025-03-06	0.380	0.385	0.380	0.385	0.379	90,300
2025-03-05	0.385	0.385	0.375	0.385	0.379	778,400
2025-03-04	0.380	0.380	0.370	0.380	0.374	1,102,100
2025-03-03	0.385	0.385	0.385	0.385	0.379	0
2025-02-28	0.380	0.390	0.375	0.385	0.379	1,022,600
2025-02-27	0.385	0.385	0.385	0.385	0.379	500
2025-02-26	0.380	0.385	0.380	0.380	0.374	213,300
2025-02-25	0.380	0.380	0.375	0.380	0.374	217,900
2025-02-24	0.380	0.385	0.380	0.385	0.379	785,500
2025-02-21	0.380	0.385	0.380	0.380	0.374	193,700
2025-02-20	0.380	0.385	0.380	0.380	0.374	127,000
2025-02-19	0.395	0.395	0.380	0.385	0.379	769,700
2025-02-18	0.380	0.395	0.380	0.395	0.389	270,200
2025-02-17	0.385	0.385	0.380	0.380	0.374	100,400

← NewerPage 7 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.