Kucingko Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.230	0.230	0.220	0.225	0.225	712,400
2025-02-18	0.230	0.235	0.225	0.230	0.230	1,054,000
2025-02-17	0.245	0.245	0.230	0.230	0.230	1,437,200
2025-02-14	0.230	0.245	0.230	0.245	0.245	1,821,700
2025-02-13	0.250	0.250	0.230	0.230	0.230	3,751,600
2025-02-12	0.255	0.255	0.250	0.250	0.250	869,300
2025-02-10	0.255	0.260	0.255	0.255	0.255	375,800
2025-02-07	0.260	0.260	0.255	0.255	0.255	297,000
2025-02-06	0.260	0.265	0.250	0.255	0.255	5,915,900
2025-02-05	0.260	0.270	0.255	0.260	0.260	1,609,000
2025-02-04	0.260	0.265	0.260	0.260	0.260	748,600
2025-02-03	0.260	0.260	0.255	0.260	0.260	621,800
2025-01-31	0.265	0.275	0.260	0.260	0.260	994,400
2025-01-28	0.265	0.265	0.260	0.265	0.265	202,800
2025-01-27	0.270	0.270	0.265	0.265	0.265	554,500
2025-01-24	0.275	0.275	0.270	0.270	0.270	776,200
2025-01-23	0.270	0.275	0.270	0.270	0.270	1,613,600
2025-01-22	0.280	0.280	0.275	0.275	0.275	691,700
2025-01-21	0.275	0.285	0.275	0.280	0.280	1,324,000
2025-01-20	0.270	0.280	0.270	0.275	0.275	868,000
2025-01-17	0.275	0.275	0.270	0.270	0.270	1,749,800
2025-01-16	0.280	0.280	0.270	0.270	0.270	1,700,000
2025-01-15	0.285	0.290	0.275	0.275	0.275	1,665,200
2025-01-14	0.290	0.295	0.280	0.280	0.280	2,648,500
2025-01-13	0.300	0.300	0.285	0.290	0.290	1,739,800
2025-01-10	0.305	0.310	0.295	0.305	0.305	1,370,600
2025-01-09	0.305	0.325	0.305	0.305	0.305	14,759,400
2025-01-08	0.300	0.310	0.295	0.305	0.305	3,244,500
2025-01-07	0.310	0.310	0.300	0.300	0.300	1,496,100
2025-01-06	0.310	0.310	0.305	0.310	0.310	693,000
2025-01-03	0.310	0.315	0.305	0.310	0.310	1,162,000
2025-01-02	0.305	0.310	0.300	0.310	0.310	509,200
2024-12-31	0.310	0.320	0.305	0.305	0.305	3,660,900
2024-12-30	0.310	0.315	0.300	0.310	0.310	1,984,600
2024-12-27	0.305	0.315	0.300	0.310	0.310	856,000
2024-12-26	0.300	0.305	0.300	0.305	0.305	386,800
2024-12-24	0.300	0.305	0.295	0.305	0.305	420,300
2024-12-23	0.295	0.310	0.290	0.300	0.300	921,200
2024-12-20	0.295	0.305	0.295	0.295	0.295	1,057,400
2024-12-19	0.300	0.300	0.300	0.300	0.300	494,800
2024-12-18	0.300	0.310	0.300	0.305	0.305	588,800
2024-12-17	0.300	0.305	0.300	0.305	0.305	334,900
2024-12-16	0.305	0.315	0.300	0.300	0.300	1,989,400
2024-12-13	0.300	0.305	0.300	0.305	0.305	446,200
2024-12-12	0.305	0.310	0.300	0.300	0.300	761,100
2024-12-11	0.310	0.320	0.300	0.305	0.305	3,432,500
2024-12-10	0.320	0.320	0.305	0.310	0.310	576,900
2024-12-09	0.310	0.320	0.300	0.320	0.320	2,702,700
2024-12-06	0.315	0.315	0.305	0.310	0.310	530,900
2024-12-05	0.325	0.325	0.310	0.320	0.312	853,900
2024-12-04	0.315	0.330	0.310	0.325	0.316	3,472,500
2024-12-03	0.315	0.325	0.305	0.310	0.302	2,205,400
2024-12-02	0.320	0.330	0.315	0.315	0.307	859,400
2024-11-29	0.340	0.340	0.315	0.325	0.316	3,246,200
2024-11-28	0.340	0.345	0.335	0.345	0.336	990,600
2024-11-27	0.335	0.345	0.330	0.345	0.336	3,359,400
2024-11-26	0.305	0.340	0.300	0.340	0.331	8,518,500
2024-11-25	0.290	0.315	0.290	0.305	0.297	3,655,500
2024-11-22	0.280	0.290	0.275	0.285	0.277	2,016,000
2024-11-21	0.295	0.295	0.275	0.280	0.273	3,017,500

← NewerPage 8 of 10 · 562 trading daysOlder →

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.