Kucingko Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.330 | 0.340 | 0.315 | 0.315 | 0.307 | 1,945,900 |
| 2024-08-23 | 0.335 | 0.335 | 0.315 | 0.330 | 0.321 | 6,437,300 |
| 2024-08-22 | 0.360 | 0.360 | 0.335 | 0.335 | 0.326 | 6,171,000 |
| 2024-08-21 | 0.365 | 0.370 | 0.350 | 0.360 | 0.350 | 3,909,100 |
| 2024-08-20 | 0.385 | 0.385 | 0.360 | 0.365 | 0.355 | 5,155,000 |
| 2024-08-19 | 0.390 | 0.405 | 0.380 | 0.385 | 0.375 | 6,834,600 |
| 2024-08-16 | 0.400 | 0.405 | 0.385 | 0.395 | 0.385 | 3,896,100 |
| 2024-08-15 | 0.400 | 0.405 | 0.385 | 0.395 | 0.385 | 6,825,800 |
| 2024-08-14 | 0.430 | 0.435 | 0.395 | 0.400 | 0.389 | 8,086,600 |
| 2024-08-13 | 0.440 | 0.455 | 0.415 | 0.420 | 0.409 | 15,783,200 |
| 2024-08-12 | 0.420 | 0.440 | 0.410 | 0.435 | 0.423 | 15,138,500 |
| 2024-08-09 | 0.415 | 0.435 | 0.405 | 0.415 | 0.404 | 15,889,800 |
| 2024-08-08 | 0.355 | 0.425 | 0.355 | 0.395 | 0.385 | 26,629,100 |
| 2024-08-07 | 0.380 | 0.390 | 0.355 | 0.365 | 0.355 | 20,377,600 |
| 2024-08-06 | 0.420 | 0.430 | 0.380 | 0.380 | 0.370 | 16,833,900 |
| 2024-08-05 | 0.440 | 0.450 | 0.385 | 0.405 | 0.394 | 25,214,500 |
| 2024-08-02 | 0.445 | 0.460 | 0.415 | 0.445 | 0.433 | 11,254,600 |
| 2024-08-01 | 0.490 | 0.490 | 0.450 | 0.455 | 0.443 | 10,266,700 |
| 2024-07-31 | 0.540 | 0.540 | 0.480 | 0.480 | 0.467 | 22,108,200 |
| 2024-07-30 | 0.545 | 0.570 | 0.535 | 0.535 | 0.521 | 11,034,200 |
| 2024-07-29 | 0.565 | 0.585 | 0.525 | 0.545 | 0.531 | 29,784,900 |
| 2024-07-26 | 0.805 | 0.840 | 0.560 | 0.570 | 0.555 | 158,181,200 |
← NewerPage 10 of 10 · 562 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-06 | 0.0085 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.