Kucingko Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.295	0.300	0.290	0.290	0.282	929,000
2024-11-19	0.295	0.300	0.290	0.295	0.287	2,117,100
2024-11-18	0.315	0.330	0.290	0.295	0.287	9,350,100
2024-11-15	0.320	0.325	0.310	0.315	0.307	843,800
2024-11-14	0.325	0.325	0.315	0.315	0.307	520,200
2024-11-13	0.315	0.330	0.310	0.325	0.316	2,439,000
2024-11-12	0.315	0.325	0.315	0.315	0.307	838,400
2024-11-11	0.330	0.330	0.315	0.320	0.312	1,162,400
2024-11-08	0.345	0.345	0.335	0.335	0.326	288,400
2024-11-07	0.340	0.345	0.330	0.345	0.336	626,600
2024-11-06	0.330	0.345	0.330	0.340	0.331	2,667,600
2024-11-05	0.330	0.330	0.315	0.330	0.321	955,300
2024-11-04	0.325	0.340	0.325	0.330	0.321	1,634,500
2024-11-01	0.330	0.330	0.325	0.330	0.321	303,700
2024-10-30	0.325	0.335	0.325	0.335	0.326	375,800
2024-10-29	0.320	0.330	0.320	0.330	0.321	339,100
2024-10-28	0.335	0.335	0.315	0.320	0.312	330,700
2024-10-25	0.340	0.345	0.330	0.335	0.326	1,348,800
2024-10-24	0.340	0.345	0.335	0.340	0.331	241,300
2024-10-23	0.340	0.350	0.335	0.340	0.331	1,369,800
2024-10-22	0.310	0.345	0.310	0.340	0.331	5,126,000
2024-10-21	0.325	0.325	0.305	0.310	0.302	1,859,900
2024-10-18	0.310	0.325	0.310	0.325	0.316	911,700
2024-10-17	0.310	0.310	0.310	0.310	0.302	121,400
2024-10-16	0.315	0.315	0.310	0.310	0.302	236,100
2024-10-15	0.315	0.315	0.310	0.315	0.307	789,600
2024-10-14	0.315	0.315	0.315	0.315	0.307	125,400
2024-10-11	0.325	0.325	0.315	0.315	0.307	272,000
2024-10-10	0.320	0.330	0.310	0.325	0.316	4,948,400
2024-10-09	0.335	0.335	0.320	0.320	0.312	1,010,200
2024-10-08	0.330	0.335	0.320	0.335	0.326	926,000
2024-10-07	0.320	0.340	0.315	0.335	0.326	2,510,000
2024-10-04	0.320	0.325	0.310	0.325	0.316	1,120,900
2024-10-03	0.320	0.320	0.315	0.320	0.312	1,374,100
2024-10-02	0.325	0.325	0.320	0.320	0.312	508,500
2024-10-01	0.330	0.330	0.325	0.330	0.321	1,213,700
2024-09-30	0.335	0.335	0.325	0.335	0.326	1,543,000
2024-09-27	0.340	0.340	0.330	0.335	0.326	422,600
2024-09-26	0.345	0.345	0.335	0.335	0.326	958,200
2024-09-25	0.335	0.360	0.335	0.345	0.336	5,436,900
2024-09-24	0.335	0.340	0.330	0.340	0.331	1,117,200
2024-09-23	0.340	0.345	0.335	0.335	0.326	734,200
2024-09-20	0.355	0.355	0.340	0.340	0.331	1,227,700
2024-09-19	0.335	0.355	0.325	0.355	0.346	7,624,300
2024-09-18	0.350	0.355	0.335	0.335	0.326	2,559,900
2024-09-17	0.365	0.365	0.350	0.350	0.341	1,676,200
2024-09-13	0.365	0.380	0.360	0.365	0.355	2,442,600
2024-09-12	0.365	0.370	0.360	0.365	0.355	2,629,300
2024-09-11	0.375	0.375	0.350	0.360	0.350	4,292,700
2024-09-10	0.365	0.390	0.365	0.375	0.365	4,717,200
2024-09-09	0.355	0.365	0.355	0.360	0.350	1,773,900
2024-09-06	0.375	0.380	0.360	0.365	0.355	4,131,300
2024-09-05	0.385	0.400	0.370	0.375	0.365	5,500,400
2024-09-04	0.385	0.405	0.375	0.385	0.375	16,279,100
2024-09-03	0.345	0.410	0.345	0.400	0.389	24,873,300
2024-09-02	0.325	0.345	0.325	0.345	0.336	4,819,000
2024-08-30	0.305	0.330	0.300	0.315	0.307	5,277,100
2024-08-29	0.315	0.315	0.295	0.305	0.297	3,585,300
2024-08-28	0.330	0.340	0.305	0.310	0.302	4,643,200
2024-08-27	0.315	0.335	0.315	0.325	0.316	3,810,900

← NewerPage 9 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.