KTI historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.505	0.505	0.500	0.500	0.500	20,000
2026-10-16	0.515	0.515	0.495	0.500	0.500	813,600
2026-10-15	0.510	0.510	0.510	0.510	0.510	0
2026-10-14	0.510	0.510	0.505	0.510	0.510	45,000
2026-10-13	0.510	0.520	0.510	0.515	0.515	1,010,400
2026-10-12	0.510	0.510	0.510	0.510	0.510	0
2026-10-09	0.505	0.510	0.500	0.510	0.510	428,700
2026-10-08	0.510	0.510	0.505	0.510	0.510	47,000
2026-10-07	0.500	0.510	0.500	0.510	0.510	45,400
2026-10-06	0.510	0.515	0.500	0.500	0.500	288,100
2026-10-05	0.525	0.525	0.525	0.525	0.525	0
2026-10-02	0.520	0.525	0.520	0.525	0.525	371,800
2026-10-01	0.520	0.525	0.505	0.520	0.520	591,000
2026-09-30	0.510	0.525	0.510	0.520	0.520	15,100
2026-09-29	0.510	0.510	0.505	0.510	0.510	308,000
2026-09-28	0.500	0.510	0.500	0.510	0.510	35,500
2026-09-25	0.520	0.520	0.505	0.510	0.510	134,000
2026-09-24	0.515	0.520	0.510	0.520	0.520	342,400
2026-09-23	0.520	0.520	0.520	0.520	0.520	10,000
2026-09-22	0.520	0.525	0.520	0.525	0.525	350,000
2026-09-21	0.515	0.520	0.500	0.520	0.520	1,134,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.