KTI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.385	0.390	0.380	0.385	0.379	152,100
2025-02-13	0.380	0.385	0.380	0.385	0.379	98,800
2025-02-12	0.385	0.395	0.385	0.385	0.379	701,200
2025-02-10	0.380	0.390	0.375	0.385	0.379	876,200
2025-02-07	0.385	0.385	0.380	0.380	0.374	598,100
2025-02-06	0.405	0.405	0.385	0.385	0.379	1,394,900
2025-02-05	0.415	0.420	0.405	0.410	0.404	139,200
2025-02-04	0.405	0.415	0.400	0.415	0.409	807,800
2025-02-03	0.405	0.405	0.400	0.405	0.399	282,600
2025-01-31	0.405	0.415	0.405	0.405	0.399	97,900
2025-01-28	0.420	0.420	0.395	0.405	0.399	796,800
2025-01-27	0.435	0.435	0.420	0.425	0.419	1,030,100
2025-01-24	0.435	0.440	0.430	0.435	0.428	428,200
2025-01-23	0.440	0.445	0.430	0.440	0.433	1,400,200
2025-01-22	0.440	0.440	0.425	0.440	0.433	1,085,800
2025-01-21	0.430	0.440	0.425	0.440	0.433	1,383,700
2025-01-20	0.435	0.445	0.425	0.430	0.424	2,282,700
2025-01-17	0.435	0.440	0.420	0.435	0.428	1,267,200
2025-01-16	0.445	0.450	0.425	0.430	0.424	2,447,600
2025-01-15	0.465	0.475	0.440	0.445	0.438	2,869,500
2025-01-14	0.430	0.480	0.430	0.455	0.448	5,238,800
2025-01-13	0.420	0.430	0.420	0.430	0.424	1,196,700
2025-01-10	0.440	0.440	0.430	0.435	0.428	504,700
2025-01-09	0.440	0.450	0.435	0.440	0.433	5,969,200
2025-01-08	0.430	0.445	0.430	0.440	0.433	6,707,400
2025-01-07	0.420	0.440	0.415	0.430	0.424	4,410,300
2025-01-06	0.390	0.435	0.390	0.420	0.414	9,080,700
2025-01-03	0.375	0.390	0.355	0.390	0.384	3,116,500
2025-01-02	0.365	0.375	0.365	0.375	0.369	1,760,900
2024-12-31	0.360	0.370	0.360	0.370	0.364	3,333,600
2024-12-30	0.360	0.370	0.355	0.365	0.360	5,680,000
2024-12-27	0.345	0.360	0.345	0.360	0.355	2,869,200
2024-12-26	0.315	0.345	0.305	0.345	0.340	8,872,300
2024-12-24	0.305	0.320	0.300	0.315	0.310	6,025,400
2024-12-23	0.320	0.320	0.300	0.310	0.305	5,174,800
2024-12-20	0.320	0.330	0.310	0.315	0.310	7,011,300
2024-12-19	0.335	0.335	0.315	0.320	0.315	7,641,000
2024-12-18	0.330	0.335	0.305	0.335	0.330	12,303,500
2024-12-17	0.335	0.335	0.320	0.330	0.325	4,454,000
2024-12-16	0.335	0.335	0.325	0.335	0.330	3,502,600
2024-12-13	0.335	0.340	0.330	0.335	0.330	5,264,600
2024-12-12	0.335	0.345	0.325	0.340	0.335	3,915,500
2024-12-11	0.340	0.345	0.335	0.335	0.330	7,543,900
2024-12-10	0.330	0.340	0.330	0.340	0.335	3,140,400
2024-12-09	0.305	0.330	0.305	0.330	0.325	7,090,000
2024-12-06	0.315	0.320	0.310	0.315	0.310	3,497,600
2024-12-05	0.310	0.320	0.295	0.320	0.315	5,689,100
2024-12-04	0.310	0.315	0.310	0.315	0.310	796,300
2024-12-03	0.300	0.310	0.295	0.310	0.305	6,919,100
2024-12-02	0.295	0.300	0.290	0.300	0.296	4,792,400
2024-11-29	0.285	0.295	0.280	0.295	0.291	4,904,900
2024-11-28	0.280	0.285	0.280	0.285	0.281	3,859,000
2024-11-27	0.280	0.285	0.275	0.275	0.271	3,243,700
2024-11-26	0.275	0.280	0.265	0.280	0.276	4,523,600
2024-11-25	0.280	0.285	0.270	0.275	0.271	3,344,500
2024-11-22	0.285	0.285	0.275	0.280	0.276	5,170,200
2024-11-21	0.290	0.290	0.275	0.280	0.276	5,685,100
2024-11-20	0.295	0.295	0.285	0.290	0.286	7,240,400
2024-11-19	0.285	0.290	0.285	0.290	0.286	4,657,800
2024-11-18	0.290	0.295	0.285	0.290	0.286	6,205,400

← NewerPage 8 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.