Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.030	0.035	0.030	0.030	0.030	572,100
2026-01-30	0.035	0.035	0.035	0.035	0.035	8,000
2026-01-29	0.030	0.035	0.030	0.030	0.030	104,200
2026-01-28	0.030	0.035	0.030	0.030	0.030	179,200
2026-01-27	0.035	0.035	0.035	0.035	0.035	390,000
2026-01-26	0.035	0.035	0.030	0.035	0.035	584,000
2026-01-23	0.035	0.035	0.030	0.035	0.035	1,417,600
2026-01-22	0.035	0.035	0.030	0.035	0.035	1,037,800
2026-01-21	0.030	0.035	0.030	0.030	0.030	142,900
2026-01-20	0.030	0.035	0.030	0.035	0.035	43,500
2026-01-19	0.035	0.035	0.035	0.035	0.035	2,000
2026-01-16	0.030	0.035	0.030	0.035	0.035	50,100
2026-01-15	0.030	0.035	0.030	0.035	0.035	53,500
2026-01-14	0.035	0.035	0.030	0.030	0.030	22,000
2026-01-13	0.035	0.035	0.030	0.035	0.035	7,300
2026-01-12	0.030	0.035	0.030	0.030	0.030	132,600
2026-01-09	0.030	0.035	0.030	0.035	0.035	184,900
2026-01-08	0.030	0.035	0.030	0.035	0.035	179,100
2026-01-07	0.030	0.035	0.030	0.035	0.035	65,300
2026-01-06	0.030	0.035	0.030	0.030	0.030	214,800
2026-01-05	0.030	0.035	0.030	0.035	0.035	2,700
2026-01-02	0.030	0.035	0.030	0.035	0.035	197,100
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.030	0.035	0.030	0.030	0.030	315,500
2025-12-30	0.030	0.035	0.030	0.035	0.035	277,700
2025-12-29	0.035	0.035	0.030	0.030	0.030	97,600
2025-12-26	0.030	0.035	0.030	0.035	0.035	89,100
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.030	0.035	0.030	0.035	0.035	500
2025-12-23	0.030	0.035	0.030	0.035	0.035	100,500
2025-12-22	0.030	0.035	0.030	0.035	0.035	72,000
2025-12-19	0.030	0.035	0.030	0.035	0.035	18,800
2025-12-18	0.030	0.035	0.030	0.035	0.035	227,700
2025-12-17	0.035	0.035	0.030	0.030	0.030	19,300
2025-12-16	0.030	0.035	0.030	0.035	0.035	330,400
2025-12-15	0.035	0.035	0.030	0.035	0.035	1,300
2025-12-12	0.035	0.035	0.030	0.035	0.035	2,300
2025-12-11	0.035	0.035	0.030	0.035	0.035	102,800
2025-12-10	0.030	0.035	0.030	0.035	0.035	351,300
2025-12-09	0.030	0.035	0.030	0.030	0.030	232,600
2025-12-08	0.035	0.035	0.030	0.035	0.035	22,400
2025-12-05	0.030	0.035	0.030	0.035	0.035	62,000
2025-12-04	0.030	0.035	0.030	0.035	0.035	492,200
2025-12-03	0.030	0.035	0.030	0.035	0.035	46,100
2025-12-02	0.030	0.030	0.030	0.030	0.030	8,800
2025-12-01	0.030	0.035	0.030	0.035	0.035	488,200
2025-11-28	0.035	0.035	0.035	0.035	0.035	200,000
2025-11-27	0.030	0.035	0.030	0.035	0.035	63,000
2025-11-26	0.035	0.035	0.030	0.035	0.035	131,000
2025-11-25	0.030	0.035	0.030	0.030	0.030	123,000
2025-11-24	0.035	0.035	0.035	0.035	0.035	100
2025-11-21	0.030	0.035	0.030	0.030	0.030	48,600
2025-11-20	0.035	0.035	0.035	0.035	0.035	0
2025-11-19	0.030	0.035	0.030	0.035	0.035	13,000
2025-11-18	0.030	0.035	0.030	0.035	0.035	28,100
2025-11-17	0.030	0.035	0.030	0.035	0.035	15,100
2025-11-14	0.035	0.035	0.035	0.035	0.035	443,000
2025-11-13	0.035	0.040	0.035	0.040	0.040	143,400
2025-11-12	0.035	0.040	0.035	0.040	0.040	30,100
2025-11-11	0.035	0.040	0.035	0.040	0.040	702,000

← NewerPage 4 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.