Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.020	0.020	0.020	0.020	0.020	9,384,600
2026-10-15	0.020	0.025	0.020	0.025	0.025	824,300
2026-10-14	0.020	0.025	0.020	0.025	0.025	33,800
2026-10-13	0.020	0.025	0.020	0.020	0.020	386,300
2026-10-12	0.020	0.025	0.020	0.020	0.020	676,200
2026-10-09	0.025	0.025	0.025	0.025	0.025	0
2026-10-08	0.025	0.025	0.025	0.025	0.025	0
2026-10-07	0.020	0.025	0.020	0.025	0.025	53,100
2026-10-06	0.020	0.025	0.020	0.025	0.025	596,300
2026-10-05	0.020	0.025	0.020	0.020	0.020	148,600
2026-10-02	0.020	0.025	0.020	0.025	0.025	254,300
2026-10-01	0.020	0.025	0.020	0.025	0.025	51,600
2026-09-30	0.025	0.025	0.020	0.020	0.020	474,800
2026-09-29	0.020	0.020	0.020	0.020	0.020	13,200
2026-09-28	0.020	0.025	0.020	0.025	0.025	27,100
2026-09-25	0.025	0.025	0.020	0.025	0.025	272,200
2026-09-24	0.020	0.025	0.020	0.025	0.025	11,000
2026-09-23	0.020	0.025	0.020	0.025	0.025	5,800
2026-09-22	0.020	0.025	0.020	0.025	0.025	87,100
2026-09-21	0.020	0.025	0.020	0.025	0.025	10,100
2026-09-18	0.020	0.025	0.020	0.025	0.025	4,600
2026-09-17	0.025	0.025	0.020	0.025	0.025	25,000
2026-09-16	0.020	0.020	0.020	0.020	0.020	0
2026-09-15	0.020	0.025	0.020	0.020	0.020	32,300
2026-09-14	0.025	0.025	0.020	0.025	0.025	259,200
2026-09-11	0.020	0.025	0.020	0.025	0.025	36,600
2026-09-10	0.025	0.025	0.020	0.025	0.025	62,600
2026-09-09	0.025	0.025	0.025	0.025	0.025	0
2026-09-08	0.020	0.025	0.020	0.025	0.025	40,300
2026-09-07	0.020	0.025	0.020	0.025	0.025	87,100
2026-09-04	0.020	0.025	0.020	0.025	0.025	10,100
2026-09-03	0.020	0.025	0.020	0.025	0.025	259,700
2026-09-02	0.020	0.025	0.020	0.025	0.025	1,200
2026-09-01	0.025	0.025	0.025	0.025	0.025	0
2026-08-31	0.025	0.025	0.025	0.025	0.025	0
2026-08-28	0.020	0.025	0.020	0.025	0.025	4,100
2026-08-27	0.025	0.025	0.020	0.020	0.020	27,100
2026-08-26	0.020	0.025	0.020	0.025	0.025	261,800
2026-08-25	0.020	0.020	0.020	0.020	0.020	0
2026-08-24	0.025	0.025	0.020	0.020	0.020	12,400
2026-08-21	0.020	0.025	0.020	0.025	0.025	156,100
2026-08-20	0.020	0.025	0.020	0.020	0.020	35,100
2026-08-19	0.025	0.025	0.020	0.025	0.025	38,800
2026-08-18	0.025	0.025	0.020	0.025	0.025	243,600
2026-08-17	0.025	0.030	0.020	0.025	0.025	2,577,800
2026-08-14	0.025	0.025	0.020	0.025	0.025	625,300
2026-08-13	0.020	0.025	0.020	0.025	0.025	12,700
2026-08-12	0.020	0.025	0.020	0.025	0.025	239,600
2026-08-11	0.020	0.025	0.020	0.025	0.025	89,200
2026-08-10	0.020	0.020	0.020	0.020	0.020	19,000
2026-08-07	0.025	0.025	0.020	0.025	0.025	582,600
2026-08-06	0.020	0.025	0.020	0.025	0.025	132,100
2026-08-05	0.025	0.025	0.020	0.025	0.025	70,700
2026-08-04	0.020	0.025	0.020	0.020	0.020	219,000
2026-08-03	0.025	0.025	0.020	0.020	0.020	61,100
2026-07-31	0.025	0.025	0.020	0.020	0.020	275,600
2026-07-30	0.025	0.025	0.025	0.025	0.025	428,100
2026-07-29	0.025	0.030	0.025	0.030	0.030	40,200
2026-07-28	0.025	0.030	0.025	0.030	0.030	2,100
2026-07-27	0.025	0.030	0.025	0.030	0.030	432,200

Page 1 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.