KTI historical data

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

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
2026-09-18	0.520	0.520	0.515	0.515	0.515	35,000
2026-09-17	0.530	0.530	0.515	0.515	0.515	599,700
2026-09-16	0.515	0.515	0.515	0.515	0.515	0
2026-09-15	0.520	0.520	0.515	0.515	0.515	75,000
2026-09-14	0.515	0.515	0.515	0.515	0.515	0
2026-09-11	0.515	0.515	0.515	0.515	0.515	262,200
2026-09-10	0.520	0.535	0.515	0.535	0.535	79,600
2026-09-09	0.520	0.520	0.515	0.515	0.515	45,000
2026-09-08	0.535	0.535	0.515	0.520	0.520	656,000
2026-09-07	0.525	0.525	0.520	0.520	0.520	402,400
2026-09-04	0.530	0.530	0.530	0.530	0.530	435,000
2026-09-03	0.535	0.540	0.530	0.535	0.535	748,300
2026-09-02	0.530	0.530	0.530	0.530	0.530	26,900
2026-09-01	0.530	0.535	0.530	0.535	0.535	306,900
2026-08-31	0.540	0.540	0.540	0.540	0.540	0
2026-08-28	0.535	0.540	0.530	0.540	0.540	538,000
2026-08-27	0.535	0.545	0.535	0.540	0.540	48,800
2026-08-26	0.535	0.540	0.535	0.540	0.540	52,000
2026-08-25	0.535	0.535	0.535	0.535	0.535	0
2026-08-24	0.550	0.550	0.535	0.535	0.535	436,300
2026-08-21	0.550	0.550	0.535	0.545	0.545	325,000
2026-08-20	0.540	0.550	0.540	0.550	0.550	256,100
2026-08-19	0.545	0.545	0.525	0.540	0.540	1,791,500
2026-08-18	0.550	0.550	0.540	0.550	0.550	1,134,900
2026-08-17	0.555	0.560	0.550	0.555	0.555	2,083,500
2026-08-14	0.550	0.560	0.550	0.550	0.550	1,859,800
2026-08-13	0.570	0.570	0.550	0.555	0.555	2,025,500
2026-08-12	0.565	0.600	0.550	0.570	0.570	3,537,000
2026-08-11	0.540	0.560	0.540	0.555	0.555	1,126,200
2026-08-10	0.530	0.535	0.530	0.530	0.530	326,400
2026-08-07	0.535	0.535	0.530	0.530	0.530	8,100
2026-08-06	0.530	0.530	0.530	0.530	0.530	0
2026-08-05	0.525	0.530	0.525	0.530	0.530	77,200
2026-08-04	0.520	0.520	0.520	0.520	0.520	11,000
2026-08-03	0.530	0.530	0.525	0.525	0.525	74,800
2026-07-31	0.520	0.530	0.520	0.530	0.530	328,600
2026-07-30	0.520	0.520	0.520	0.520	0.520	380,000
2026-07-29	0.520	0.520	0.520	0.520	0.520	939,800
2026-07-28	0.525	0.525	0.515	0.515	0.515	13,300

Page 1 of 5 · 256 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.