Bursa Malaysia · 5310 · stock
Kumpulan Kitacon Berhad (5310) stock price history
Every Bursa Malaysia trading session of Kumpulan Kitacon Berhad from Jan 17, 2023 to Sep 28, 2026: 910 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5310 adjusted close, 2023 to 2026
- MYR 0.7154
- All time high, 2025
- MYR 0.7027
- 52 week high, MYR 0.6105 low
- 910
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5310 key facts
- Kumpulan Kitacon Berhad (5310) closed at MYR 0.6500 on Sep 28, 2026 on Bursa Malaysia.
- 5310's all time high close is MYR 0.7154, set on Feb 12, 2025; its all time low close is MYR 0.4878 on Apr 25, 2023.
- 5310's 52 week range is MYR 0.6105 to MYR 0.7027.
- 5310 returned -4.3% over the year to Sep 28, 2026.
- Since Jan 17, 2023 5310 returned +0%, +0.1% a year compounded.
- 5310's deepest drawdown was -24.7% from Jan 17, 2023 to Apr 25, 2023.
- DataCedar holds 910 daily sessions of 5310 history from Jan 17, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5310 price chart, 2023 to 2026
5310 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -3.6% |
| 6 months | -4.3% |
| Year to date | -6.3% |
| 1 year | -4.3% |
| 3 years | +12.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 17, 2023 | +0.4% |
| Compound annual growth, 3.7 years | +0.1% |
5310 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7154 on Feb 12, 2025
- All time low close
- MYR 0.4878 on Apr 25, 2023
- 52 week high
- MYR 0.7027 on Oct 31, 2025
- 52 week low
- MYR 0.6105 on Jul 21, 2026
- Deepest drawdown
- -24.7% from Jan 17, 2023 to Apr 25, 2023, recovered Jun 12, 2024
- Best single session
- +5.9% on Mar 11, 2025
- Worst single session
- -6.3% on Feb 5, 2024
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -3%
5310 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 17, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6838 | MYR 0.6984 | MYR 0.6105 | MYR 0.6500 | -2.9% | 5.1M | 185 |
| 2025 | MYR 0.6879 | MYR 0.7291 | MYR 0.6099 | MYR 0.6695 | -2.7% | 27.7M | 244 |
| 2024 | MYR 0.5664 | MYR 0.7062 | MYR 0.5005 | MYR 0.6879 | +20.5% | 52.2M | 247 |
| 2023 | MYR 0.8548 | MYR 0.8548 | MYR 0.4835 | MYR 0.5707 | n/a | 347.3M | 234 |
5310 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.6500 | +1.6% |
| August 2026 | MYR 0.6400 | 0.0% |
| July 2026 | MYR 0.6400 | 0.0% |
| June 2026 | MYR 0.6400 | -2.3% |
| May 2026 | MYR 0.6548 | -2.2% |
| April 2026 | MYR 0.6693 | -1.4% |
| March 2026 | MYR 0.6790 | -1.4% |
| February 2026 | MYR 0.6886 | +1.4% |
| January 2026 | MYR 0.6790 | +1.4% |
| December 2025 | MYR 0.6695 | -2.1% |
| November 2025 | MYR 0.6838 | -0.7% |
| October 2025 | MYR 0.6885 | +0.7% |
About the 5310 data
Daily bars. 910 sessions from Jan 17, 2023 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5310/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5310 share price history
