Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.025	0.025	0.015	0.020	0.200	7,648,000
2021-12-07	0.030	0.030	0.015	0.020	0.200	36,334,888
2021-12-06	0.040	0.040	0.025	0.030	0.300	12,290,240
2021-12-02	0.035	0.040	0.030	0.040	0.400	1,415,680
2021-12-01	0.030	0.040	0.030	0.035	0.350	39,107,759
2021-11-30	0.030	0.035	0.030	0.035	0.350	178,300
2021-11-29	0.030	0.035	0.030	0.035	0.350	2,757,670
2021-11-26	0.035	0.035	0.030	0.035	0.350	1,035,080
2021-11-25	0.030	0.035	0.030	0.035	0.350	210,770
2021-11-24	0.035	0.035	0.030	0.030	0.300	325,770
2021-11-23	0.035	0.035	0.030	0.035	0.350	600,550
2021-11-22	0.035	0.035	0.030	0.035	0.350	743,320
2021-11-19	0.030	0.035	0.030	0.035	0.350	435,520
2021-11-18	0.030	0.035	0.030	0.035	0.350	712,940
2021-11-17	0.035	0.035	0.030	0.035	0.350	746,760
2021-11-16	0.035	0.035	0.030	0.035	0.350	1,789,700
2021-11-15	0.035	0.040	0.030	0.035	0.350	3,782,390
2021-11-12	0.035	0.040	0.035	0.035	0.350	2,643,810
2021-11-11	0.035	0.040	0.035	0.035	0.350	1,901,460
2021-11-10	0.040	0.040	0.035	0.035	0.350	241,270
2021-11-09	0.035	0.040	0.035	0.040	0.400	1,010,840
2021-11-08	0.040	0.040	0.035	0.035	0.350	9,994,340
2021-11-05	0.040	0.040	0.035	0.035	0.350	628,340
2021-11-03	0.040	0.045	0.035	0.040	0.400	2,030,500
2021-11-02	0.045	0.045	0.035	0.040	0.400	23,469,600
2021-11-01	0.045	0.045	0.040	0.040	0.400	800,500
2021-10-29	0.045	0.050	0.040	0.045	0.450	5,754,070
2021-10-28	0.050	0.055	0.040	0.045	0.450	45,897,328
2021-10-27	0.050	0.055	0.045	0.055	0.550	2,034,620
2021-10-26	0.050	0.050	0.045	0.050	0.500	10,253,300
2021-10-25	0.050	0.050	0.045	0.050	0.500	5,597,500
2021-10-22	0.050	0.050	0.045	0.050	0.500	792,910
2021-10-21	0.050	0.050	0.045	0.050	0.500	13,085,870
2021-10-20	0.050	0.055	0.045	0.050	0.500	7,407,860

← NewerPage 21 of 21 · 1,234 trading days

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.