Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.035	0.035	0.030	0.035	0.035	84,200
2023-05-31	0.030	0.035	0.030	0.030	0.030	129,400
2023-05-30	0.030	0.035	0.030	0.030	0.030	435,700
2023-05-29	0.030	0.035	0.030	0.035	0.035	171,900
2023-05-26	0.035	0.035	0.030	0.035	0.035	911,700
2023-05-25	0.035	0.040	0.030	0.035	0.035	6,357,400
2023-05-24	0.035	0.035	0.030	0.030	0.030	216,900
2023-05-23	0.035	0.035	0.035	0.035	0.035	513,000
2023-05-22	0.035	0.035	0.035	0.035	0.035	31,500
2023-05-19	0.035	0.040	0.035	0.040	0.040	330,500
2023-05-18	0.035	0.035	0.035	0.035	0.035	77,000
2023-05-17	0.030	0.035	0.030	0.035	0.035	22,500
2023-05-16	0.035	0.035	0.030	0.035	0.035	54,900
2023-05-15	0.035	0.035	0.030	0.035	0.035	337,000
2023-05-12	0.035	0.035	0.035	0.035	0.035	340,600
2023-05-11	0.035	0.035	0.035	0.035	0.035	575,500
2023-05-10	0.035	0.040	0.035	0.040	0.040	192,500
2023-05-09	0.035	0.035	0.035	0.035	0.035	94,500
2023-05-08	0.035	0.040	0.035	0.035	0.035	993,900
2023-05-05	0.040	0.040	0.040	0.040	0.040	14,000
2023-05-03	0.030	0.035	0.030	0.035	0.035	2,505,600
2023-05-02	0.030	0.035	0.030	0.030	0.030	692,700
2023-04-28	0.035	0.035	0.030	0.035	0.035	790,300
2023-04-27	0.035	0.040	0.035	0.035	0.035	3,904,300
2023-04-26	0.035	0.035	0.035	0.035	0.035	723,700
2023-04-25	0.035	0.035	0.035	0.035	0.035	4,388,100
2023-04-20	0.035	0.035	0.035	0.035	0.035	5,200
2023-04-19	0.035	0.035	0.035	0.035	0.035	68,700
2023-04-18	0.035	0.040	0.035	0.040	0.040	507,600
2023-04-17	0.035	0.040	0.035	0.035	0.035	20,300
2023-04-14	0.035	0.040	0.035	0.035	0.035	318,800
2023-04-13	0.035	0.040	0.035	0.035	0.035	345,700
2023-04-12	0.035	0.040	0.035	0.040	0.040	64,500
2023-04-11	0.040	0.040	0.035	0.040	0.040	3,025,900
2023-04-10	0.035	0.040	0.035	0.035	0.035	150,300
2023-04-07	0.040	0.040	0.035	0.035	0.035	43,200
2023-04-06	0.040	0.040	0.035	0.035	0.035	30,200
2023-04-05	0.040	0.040	0.035	0.035	0.035	129,100
2023-04-04	0.035	0.040	0.035	0.035	0.035	73,000
2023-04-03	0.035	0.040	0.035	0.035	0.035	892,400
2023-03-31	0.035	0.040	0.035	0.035	0.035	244,200
2023-03-30	0.035	0.040	0.035	0.035	0.035	441,000
2023-03-29	0.035	0.040	0.035	0.040	0.040	406,400
2023-03-28	0.035	0.035	0.035	0.035	0.035	1,222,500
2023-03-27	0.035	0.040	0.035	0.035	0.035	509,200
2023-03-24	0.035	0.035	0.035	0.035	0.035	38,200
2023-03-23	0.035	0.035	0.035	0.035	0.035	89,500
2023-03-22	0.035	0.035	0.035	0.035	0.035	163,100
2023-03-21	0.035	0.040	0.035	0.035	0.035	634,400
2023-03-20	0.035	0.035	0.035	0.035	0.035	625,000
2023-03-17	0.035	0.040	0.035	0.035	0.035	484,500
2023-03-16	0.035	0.040	0.035	0.035	0.035	13,807,700
2023-03-15	0.035	0.035	0.035	0.035	0.035	270,200
2023-03-14	0.040	0.040	0.035	0.035	0.035	20,000
2023-03-13	0.035	0.040	0.035	0.040	0.040	549,500
2023-03-10	0.040	0.040	0.035	0.035	0.035	102,400
2023-03-09	0.035	0.040	0.035	0.040	0.040	1,100
2023-03-08	0.035	0.040	0.035	0.040	0.040	96,200
2023-03-07	0.040	0.040	0.035	0.035	0.035	28,600
2023-03-06	0.035	0.040	0.035	0.040	0.040	164,400

← NewerPage 15 of 21 · 1,233 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.