Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.035	0.040	0.035	0.040	0.040	80,200
2023-03-01	0.035	0.040	0.035	0.040	0.040	231,000
2023-02-28	0.040	0.040	0.035	0.040	0.040	1,066,100
2023-02-27	0.040	0.040	0.040	0.040	0.040	2,095,700
2023-02-24	0.040	0.040	0.040	0.040	0.040	1,850,000
2023-02-23	0.035	0.040	0.035	0.040	0.040	115,000
2023-02-22	0.035	0.040	0.035	0.040	0.040	1,284,200
2023-02-21	0.040	0.040	0.035	0.040	0.040	35,400
2023-02-20	0.040	0.040	0.035	0.040	0.040	1,107,000
2023-02-17	0.040	0.040	0.035	0.040	0.040	778,600
2023-02-16	0.040	0.045	0.035	0.045	0.045	2,102,800
2023-02-15	0.040	0.040	0.035	0.040	0.040	1,085,200
2023-02-14	0.040	0.045	0.035	0.045	0.045	2,731,900
2023-02-13	0.040	0.045	0.035	0.045	0.045	6,398,400
2023-02-10	0.045	0.045	0.040	0.045	0.045	47,800
2023-02-09	0.045	0.045	0.040	0.045	0.045	13,731,000
2023-02-08	0.045	0.045	0.040	0.045	0.045	3,573,400
2023-02-07	0.045	0.045	0.040	0.045	0.045	3,157,700
2023-02-03	0.045	0.050	0.040	0.040	0.040	27,858,400
2023-02-02	0.040	0.045	0.040	0.045	0.045	221,000
2023-01-31	0.040	0.040	0.040	0.040	0.040	1,361,900
2023-01-30	0.040	0.045	0.040	0.040	0.040	6,620,300
2023-01-27	0.035	0.040	0.035	0.040	0.040	324,900
2023-01-26	0.040	0.040	0.040	0.040	0.040	209,900
2023-01-25	0.040	0.040	0.035	0.040	0.040	278,300
2023-01-20	0.035	0.040	0.035	0.040	0.040	296,900
2023-01-19	0.040	0.040	0.035	0.040	0.040	221,200
2023-01-18	0.040	0.040	0.035	0.040	0.040	341,700
2023-01-17	0.035	0.040	0.035	0.040	0.040	3,462,300
2023-01-16	0.040	0.040	0.035	0.040	0.040	2,508,700
2023-01-13	0.040	0.040	0.035	0.040	0.040	2,685,200
2023-01-12	0.040	0.045	0.040	0.040	0.040	21,310,801
2023-01-11	0.040	0.045	0.040	0.045	0.045	240,700
2023-01-10	0.040	0.045	0.040	0.040	0.040	886,500
2023-01-09	0.035	0.045	0.035	0.045	0.045	23,711,301
2023-01-06	0.040	0.040	0.035	0.040	0.040	121,500
2023-01-05	0.040	0.040	0.035	0.040	0.040	376,100
2023-01-04	0.040	0.040	0.035	0.040	0.040	252,800
2023-01-03	0.040	0.040	0.035	0.040	0.040	307,000
2022-12-30	0.040	0.040	0.035	0.040	0.040	136,800
2022-12-29	0.035	0.040	0.035	0.035	0.035	449,100
2022-12-28	0.040	0.040	0.035	0.035	0.035	14,744,300
2022-12-27	0.040	0.045	0.040	0.040	0.040	105,200
2022-12-23	0.040	0.045	0.040	0.040	0.040	1,076,500
2022-12-22	0.040	0.045	0.040	0.040	0.040	12,145,300
2022-12-21	0.035	0.040	0.035	0.040	0.040	42,000
2022-12-20	0.040	0.040	0.035	0.040	0.040	387,400
2022-12-19	0.040	0.040	0.035	0.040	0.040	17,976,301
2022-12-16	0.045	0.045	0.040	0.045	0.045	111,200
2022-12-15	0.045	0.045	0.040	0.040	0.040	182,900
2022-12-14	0.040	0.045	0.040	0.045	0.045	550,200
2022-12-13	0.040	0.045	0.040	0.045	0.045	363,000
2022-12-12	0.040	0.045	0.040	0.045	0.045	729,600
2022-12-09	0.040	0.045	0.040	0.040	0.040	1,346,800
2022-12-08	0.040	0.045	0.040	0.045	0.045	1,147,900
2022-12-07	0.045	0.050	0.040	0.040	0.040	17,245,400
2022-12-06	0.045	0.050	0.040	0.050	0.050	16,632,199
2022-12-05	0.040	0.045	0.040	0.045	0.045	197,300
2022-12-02	0.040	0.045	0.040	0.045	0.045	256,900
2022-12-01	0.040	0.045	0.040	0.045	0.045	159,700

← NewerPage 16 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.