Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.030	0.030	0.030	0.030	0.030	0
2026-07-23	0.025	0.030	0.025	0.030	0.030	32,200
2026-07-22	0.025	0.030	0.025	0.030	0.030	63,400
2026-07-21	0.030	0.030	0.030	0.030	0.030	25,200
2026-07-20	0.025	0.030	0.025	0.025	0.025	264,200
2026-07-17	0.025	0.030	0.025	0.030	0.030	123,200
2026-07-16	0.020	0.025	0.020	0.025	0.025	1,230,300
2026-07-15	0.025	0.025	0.020	0.025	0.025	2,228,800
2026-07-14	0.030	0.030	0.025	0.025	0.025	1,387,300
2026-07-13	0.025	0.025	0.025	0.025	0.025	9,000
2026-07-10	0.025	0.030	0.025	0.030	0.030	204,600
2026-07-09	0.030	0.030	0.025	0.025	0.025	10,100
2026-07-08	0.025	0.030	0.020	0.030	0.030	1,137,100
2026-07-07	0.025	0.025	0.020	0.020	0.020	502,200
2026-07-06	0.025	0.030	0.025	0.025	0.025	75,100
2026-07-03	0.025	0.030	0.025	0.030	0.030	271,200
2026-07-02	0.025	0.030	0.025	0.030	0.030	337,000
2026-07-01	0.025	0.030	0.025	0.030	0.030	1,458,800
2026-06-30	0.025	0.025	0.020	0.025	0.025	142,100
2026-06-29	0.025	0.025	0.025	0.025	0.025	11,000
2026-06-26	0.025	0.025	0.025	0.025	0.025	130,000
2026-06-25	0.020	0.025	0.020	0.025	0.025	250,700
2026-06-24	0.020	0.025	0.020	0.025	0.025	22,100
2026-06-23	0.020	0.025	0.020	0.025	0.025	36,200
2026-06-22	0.020	0.025	0.020	0.025	0.025	4,200
2026-06-19	0.020	0.025	0.020	0.025	0.025	1,950,300
2026-06-18	0.020	0.030	0.020	0.025	0.025	2,227,900
2026-06-17	0.020	0.020	0.020	0.020	0.020	0
2026-06-16	0.025	0.030	0.020	0.020	0.020	1,557,700
2026-06-15	0.025	0.030	0.025	0.025	0.025	1,127,400
2026-06-12	0.025	0.030	0.025	0.030	0.030	715,100
2026-06-11	0.025	0.030	0.025	0.030	0.030	92,900
2026-06-10	0.025	0.030	0.025	0.030	0.030	47,600
2026-06-09	0.025	0.030	0.025	0.030	0.030	229,900
2026-06-08	0.025	0.030	0.025	0.030	0.030	351,200
2026-06-05	0.025	0.030	0.020	0.030	0.030	749,200
2026-06-04	0.025	0.030	0.025	0.030	0.030	1,787,800
2026-06-03	0.025	0.030	0.025	0.025	0.025	2,694,300
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.025	0.030	0.025	0.030	0.030	88,500
2026-05-28	0.025	0.030	0.025	0.025	0.025	413,900
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.025	0.030	0.025	0.030	0.030	2,800
2026-05-25	0.025	0.030	0.025	0.030	0.030	83,400
2026-05-22	0.025	0.030	0.025	0.030	0.030	11,200
2026-05-21	0.025	0.030	0.025	0.030	0.030	3,100
2026-05-20	0.025	0.030	0.025	0.030	0.030	14,000
2026-05-19	0.025	0.030	0.025	0.030	0.030	3,100
2026-05-18	0.025	0.030	0.025	0.030	0.030	70,000
2026-05-15	0.025	0.030	0.025	0.030	0.030	114,500
2026-05-14	0.025	0.030	0.025	0.030	0.030	70,200
2026-05-13	0.025	0.030	0.025	0.030	0.030	8,300
2026-05-12	0.025	0.030	0.025	0.030	0.030	3,008,300
2026-05-11	0.025	0.030	0.025	0.030	0.030	17,100
2026-05-08	0.025	0.030	0.025	0.030	0.030	3,400
2026-05-07	0.030	0.030	0.030	0.030	0.030	0
2026-05-06	0.030	0.030	0.025	0.030	0.030	47,200
2026-05-05	0.025	0.030	0.025	0.030	0.030	4,000
2026-05-04	0.025	0.030	0.025	0.025	0.025	1,807,300

← NewerPage 2 of 5 · 255 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.