Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.025	0.030	0.025	0.030	0.030	2,100
2026-04-29	0.030	0.030	0.025	0.030	0.030	207,200
2026-04-28	0.025	0.030	0.025	0.030	0.030	22,900
2026-04-27	0.025	0.030	0.025	0.030	0.030	6,100
2026-04-24	0.025	0.030	0.025	0.030	0.030	1,100
2026-04-23	0.030	0.035	0.025	0.030	0.030	24,815,600
2026-04-22	0.025	0.030	0.025	0.030	0.030	83,100
2026-04-21	0.025	0.030	0.025	0.030	0.030	10,100
2026-04-20	0.025	0.030	0.025	0.030	0.030	1,300
2026-04-17	0.030	0.030	0.030	0.030	0.030	0
2026-04-16	0.025	0.030	0.025	0.030	0.030	35,200
2026-04-15	0.025	0.030	0.025	0.030	0.030	2,100
2026-04-14	0.030	0.030	0.030	0.030	0.030	0
2026-04-13	0.025	0.030	0.025	0.030	0.030	13,000
2026-04-10	0.025	0.030	0.025	0.030	0.030	185,400
2026-04-09	0.030	0.030	0.025	0.030	0.030	31,300
2026-04-08	0.025	0.030	0.025	0.025	0.025	70,000
2026-04-07	0.025	0.025	0.025	0.025	0.025	100,000
2026-04-06	0.025	0.030	0.025	0.030	0.030	2,100
2026-04-03	0.025	0.030	0.025	0.030	0.030	10,100
2026-04-02	0.025	0.030	0.025	0.030	0.030	70,000
2026-04-01	0.025	0.030	0.025	0.030	0.030	13,000
2026-03-31	0.025	0.030	0.025	0.030	0.030	159,200
2026-03-30	0.025	0.030	0.025	0.030	0.030	112,700
2026-03-27	0.025	0.030	0.025	0.030	0.030	57,700
2026-03-26	0.030	0.035	0.030	0.030	0.030	205,900
2026-03-25	0.025	0.030	0.025	0.030	0.030	15,612,500
2026-03-24	0.030	0.030	0.025	0.030	0.030	77,200
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.025	0.030	0.025	0.030	0.030	42,400
2026-03-18	0.025	0.025	0.025	0.025	0.025	20,000
2026-03-17	0.025	0.030	0.025	0.030	0.030	30,300
2026-03-16	0.025	0.030	0.025	0.030	0.030	9,900
2026-03-13	0.030	0.030	0.025	0.030	0.030	11,400
2026-03-12	0.025	0.030	0.025	0.030	0.030	10,100
2026-03-11	0.030	0.030	0.025	0.030	0.030	56,700
2026-03-10	0.025	0.030	0.020	0.030	0.030	1,128,600
2026-03-09	0.025	0.030	0.025	0.025	0.025	4,200,300
2026-03-06	0.030	0.030	0.025	0.030	0.030	79,200
2026-03-05	0.025	0.030	0.025	0.030	0.030	39,200
2026-03-04	0.025	0.030	0.025	0.030	0.030	221,300
2026-03-03	0.025	0.030	0.025	0.025	0.025	241,800
2026-03-02	0.030	0.030	0.025	0.030	0.030	2,895,100
2026-02-27	0.030	0.035	0.030	0.035	0.035	27,700
2026-02-26	0.035	0.035	0.035	0.035	0.035	0
2026-02-25	0.030	0.035	0.030	0.035	0.035	25,100
2026-02-24	0.030	0.035	0.030	0.035	0.035	70,200
2026-02-23	0.030	0.035	0.030	0.035	0.035	92,600
2026-02-20	0.030	0.035	0.030	0.035	0.035	17,100
2026-02-19	0.035	0.035	0.035	0.035	0.035	0
2026-02-16	0.030	0.035	0.030	0.035	0.035	7,300
2026-02-13	0.030	0.035	0.030	0.035	0.035	37,900
2026-02-12	0.030	0.035	0.030	0.035	0.035	108,200
2026-02-11	0.030	0.030	0.030	0.030	0.030	30,000
2026-02-10	0.035	0.035	0.030	0.035	0.035	118,400
2026-02-09	0.030	0.035	0.030	0.035	0.035	223,600
2026-02-06	0.030	0.035	0.030	0.035	0.035	731,200
2026-02-05	0.030	0.035	0.030	0.035	0.035	110,100
2026-02-04	0.030	0.035	0.030	0.030	0.030	2,280,100

← NewerPage 3 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.