Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.035	0.040	0.035	0.040	0.040	2,837,400
2023-08-30	0.035	0.040	0.035	0.035	0.035	267,200
2023-08-29	0.040	0.040	0.035	0.035	0.035	375,100
2023-08-28	0.035	0.035	0.035	0.035	0.035	468,900
2023-08-25	0.035	0.040	0.035	0.040	0.040	48,200
2023-08-24	0.035	0.040	0.035	0.040	0.040	280,700
2023-08-23	0.035	0.040	0.035	0.040	0.040	1,271,700
2023-08-21	0.040	0.040	0.035	0.040	0.040	462,600
2023-08-18	0.040	0.040	0.035	0.040	0.040	85,500
2023-08-17	0.035	0.040	0.035	0.040	0.040	155,200
2023-08-16	0.035	0.035	0.035	0.035	0.035	1,617,000
2023-08-15	0.030	0.035	0.030	0.035	0.035	175,000
2023-08-14	0.035	0.035	0.035	0.035	0.035	60,600
2023-08-11	0.035	0.035	0.035	0.035	0.035	10,000
2023-08-10	0.035	0.035	0.035	0.035	0.035	17,000
2023-08-09	0.035	0.035	0.030	0.035	0.035	723,100
2023-08-08	0.035	0.035	0.035	0.035	0.035	268,000
2023-08-07	0.035	0.035	0.030	0.035	0.035	580,500
2023-08-04	0.040	0.040	0.035	0.035	0.035	1,540,300
2023-08-03	0.035	0.040	0.035	0.035	0.035	680,200
2023-08-02	0.035	0.040	0.030	0.040	0.040	2,021,300
2023-08-01	0.035	0.035	0.035	0.035	0.035	1,482,600
2023-07-31	0.035	0.040	0.035	0.040	0.040	468,000
2023-07-28	0.035	0.040	0.030	0.040	0.040	1,002,800
2023-07-27	0.035	0.035	0.030	0.035	0.035	1,372,800
2023-07-26	0.035	0.035	0.035	0.035	0.035	1,121,000
2023-07-25	0.035	0.040	0.035	0.040	0.040	120,500
2023-07-24	0.035	0.040	0.035	0.035	0.035	453,000
2023-07-21	0.035	0.040	0.035	0.040	0.040	367,600
2023-07-20	0.040	0.040	0.035	0.035	0.035	34,900
2023-07-18	0.035	0.040	0.035	0.040	0.040	1,703,400
2023-07-17	0.035	0.040	0.030	0.040	0.040	3,845,700
2023-07-14	0.035	0.035	0.035	0.035	0.035	15,200
2023-07-13	0.030	0.040	0.030	0.040	0.040	2,187,800
2023-07-12	0.035	0.035	0.030	0.035	0.035	863,400
2023-07-11	0.035	0.035	0.030	0.035	0.035	506,100
2023-07-10	0.035	0.035	0.035	0.035	0.035	1,809,500
2023-07-07	0.035	0.035	0.030	0.035	0.035	521,900
2023-07-05	0.035	0.035	0.030	0.035	0.035	37,200
2023-07-04	0.030	0.035	0.030	0.035	0.035	9,400
2023-07-03	0.030	0.035	0.030	0.035	0.035	126,400
2023-06-30	0.035	0.035	0.030	0.035	0.035	29,200
2023-06-28	0.035	0.035	0.030	0.035	0.035	624,200
2023-06-27	0.035	0.040	0.030	0.040	0.040	893,200
2023-06-26	0.035	0.040	0.035	0.040	0.040	1,375,900
2023-06-23	0.035	0.040	0.035	0.035	0.035	152,300
2023-06-22	0.035	0.035	0.035	0.035	0.035	775,500
2023-06-21	0.035	0.040	0.035	0.035	0.035	493,300
2023-06-20	0.035	0.035	0.035	0.035	0.035	813,200
2023-06-19	0.035	0.035	0.030	0.035	0.035	472,700
2023-06-16	0.035	0.040	0.030	0.035	0.035	1,059,200
2023-06-15	0.040	0.040	0.035	0.035	0.035	380,100
2023-06-14	0.035	0.040	0.035	0.040	0.040	888,500
2023-06-13	0.035	0.040	0.030	0.040	0.040	659,300
2023-06-12	0.035	0.040	0.035	0.040	0.040	241,000
2023-06-09	0.035	0.040	0.035	0.040	0.040	937,200
2023-06-08	0.035	0.035	0.030	0.030	0.030	1,847,200
2023-06-07	0.035	0.040	0.035	0.035	0.035	2,411,400
2023-06-06	0.035	0.035	0.030	0.035	0.035	1,035,000
2023-06-02	0.030	0.035	0.030	0.035	0.035	445,100

← NewerPage 14 of 21 · 1,236 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.