Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.040	0.045	0.040	0.040	0.040	1,335,300
2022-11-29	0.035	0.045	0.035	0.040	0.040	1,175,300
2022-11-25	0.040	0.040	0.040	0.040	0.040	940,700
2022-11-24	0.040	0.040	0.035	0.040	0.040	384,700
2022-11-23	0.035	0.040	0.035	0.040	0.040	9,081,600
2022-11-22	0.040	0.045	0.035	0.040	0.040	3,195,500
2022-11-21	0.040	0.045	0.035	0.045	0.045	710,400
2022-11-17	0.040	0.040	0.035	0.035	0.035	6,679,100
2022-11-16	0.040	0.045	0.040	0.040	0.040	926,000
2022-11-15	0.040	0.045	0.040	0.045	0.045	41,300
2022-11-14	0.040	0.045	0.040	0.045	0.045	87,700
2022-11-11	0.040	0.045	0.040	0.045	0.045	195,000
2022-11-10	0.040	0.045	0.040	0.040	0.040	794,200
2022-11-09	0.040	0.045	0.040	0.045	0.045	486,700
2022-11-08	0.040	0.040	0.035	0.040	0.040	400,700
2022-11-07	0.040	0.040	0.035	0.040	0.040	1,549,900
2022-11-04	0.035	0.040	0.035	0.040	0.040	2,191,500
2022-11-03	0.035	0.040	0.035	0.040	0.040	29,200
2022-11-02	0.040	0.040	0.035	0.035	0.035	101,100
2022-11-01	0.040	0.040	0.035	0.035	0.035	1,655,900
2022-10-31	0.035	0.040	0.030	0.040	0.040	1,213,300
2022-10-28	0.035	0.035	0.035	0.035	0.035	1,296,300
2022-10-27	0.035	0.035	0.030	0.035	0.035	329,700
2022-10-26	0.035	0.035	0.030	0.030	0.030	226,900
2022-10-25	0.030	0.035	0.030	0.030	0.030	95,800
2022-10-21	0.030	0.035	0.030	0.035	0.035	88,100
2022-10-20	0.035	0.035	0.030	0.030	0.030	569,800
2022-10-19	0.030	0.035	0.030	0.030	0.030	706,300
2022-10-18	0.035	0.035	0.030	0.030	0.030	10,133,200
2022-10-17	0.035	0.035	0.030	0.035	0.035	468,600
2022-10-14	0.035	0.035	0.030	0.035	0.035	1,214,800
2022-10-13	0.035	0.040	0.030	0.035	0.035	8,951,800
2022-10-12	0.040	0.040	0.035	0.040	0.040	85,700
2022-10-11	0.040	0.045	0.030	0.035	0.035	20,722,500
2022-10-07	0.045	0.045	0.040	0.040	0.040	239,300
2022-10-06	0.045	0.050	0.040	0.050	0.050	1,237,100
2022-10-05	0.040	0.050	0.040	0.045	0.045	16,382,800
2022-10-04	0.040	0.045	0.040	0.040	0.040	1,161,700
2022-10-03	0.040	0.045	0.040	0.040	0.040	1,099,500
2022-09-30	0.045	0.045	0.040	0.040	0.040	1,047,400
2022-09-29	0.040	0.045	0.040	0.040	0.040	313,900
2022-09-28	0.040	0.045	0.040	0.040	0.040	162,600
2022-09-27	0.040	0.040	0.040	0.040	0.040	562,700
2022-09-26	0.040	0.040	0.035	0.040	0.040	750,700
2022-09-23	0.040	0.040	0.040	0.040	0.040	267,500
2022-09-22	0.035	0.045	0.035	0.040	0.040	145,600
2022-09-21	0.040	0.040	0.035	0.040	0.040	1,355,200
2022-09-20	0.040	0.045	0.040	0.040	0.040	121,300
2022-09-19	0.040	0.045	0.035	0.040	0.040	752,000
2022-09-15	0.040	0.040	0.035	0.040	0.040	476,000
2022-09-14	0.040	0.040	0.040	0.040	0.040	1,299,300
2022-09-13	0.040	0.045	0.035	0.040	0.040	3,023,800
2022-09-12	0.040	0.045	0.040	0.040	0.040	9,497,500
2022-09-09	0.045	0.045	0.040	0.045	0.045	381,200
2022-09-08	0.040	0.045	0.040	0.045	0.045	690,000
2022-09-07	0.040	0.045	0.040	0.040	0.040	626,900
2022-09-06	0.040	0.045	0.040	0.040	0.040	343,100
2022-09-05	0.045	0.045	0.045	0.045	0.045	201,400
2022-09-02	0.045	0.045	0.045	0.045	0.045	36,400
2022-09-01	0.045	0.050	0.045	0.050	0.050	5,781,000

← NewerPage 17 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.