Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.035	0.040	0.035	0.040	0.040	3,100
2025-11-07	0.035	0.040	0.035	0.040	0.040	119,300
2025-11-06	0.040	0.040	0.035	0.035	0.035	225,400
2025-11-05	0.035	0.040	0.035	0.040	0.040	590,400
2025-11-04	0.030	0.040	0.030	0.035	0.035	1,359,600
2025-11-03	0.035	0.040	0.035	0.035	0.035	1,464,400
2025-10-31	0.040	0.040	0.035	0.040	0.040	159,200
2025-10-30	0.035	0.040	0.035	0.035	0.035	329,500
2025-10-29	0.035	0.040	0.035	0.040	0.040	7,400
2025-10-28	0.035	0.040	0.035	0.040	0.040	135,700
2025-10-27	0.035	0.040	0.035	0.040	0.040	316,400
2025-10-24	0.035	0.040	0.035	0.040	0.040	312,600
2025-10-23	0.035	0.040	0.035	0.040	0.040	124,200
2025-10-22	0.035	0.040	0.035	0.040	0.040	100,100
2025-10-21	0.035	0.040	0.035	0.040	0.040	30,100
2025-10-17	0.035	0.040	0.035	0.040	0.040	10,100
2025-10-16	0.035	0.040	0.035	0.040	0.040	101,700
2025-10-15	0.035	0.040	0.035	0.040	0.040	165,400
2025-10-14	0.035	0.040	0.030	0.035	0.035	1,860,500
2025-10-13	0.035	0.040	0.030	0.040	0.040	1,709,700
2025-10-10	0.040	0.040	0.035	0.040	0.040	6,300
2025-10-09	0.035	0.040	0.035	0.040	0.040	787,300
2025-10-08	0.040	0.040	0.035	0.035	0.035	2,530,700
2025-10-07	0.035	0.040	0.035	0.040	0.040	83,400
2025-10-06	0.035	0.040	0.035	0.040	0.040	484,400
2025-10-03	0.040	0.040	0.035	0.040	0.040	5,080,000
2025-10-02	0.040	0.040	0.035	0.035	0.035	533,900
2025-10-01	0.030	0.045	0.030	0.035	0.035	10,128,600
2025-09-30	0.030	0.035	0.030	0.030	0.030	165,300
2025-09-29	0.035	0.035	0.030	0.035	0.035	27,200
2025-09-26	0.035	0.035	0.030	0.035	0.035	152,000
2025-09-25	0.035	0.035	0.030	0.030	0.030	223,000
2025-09-24	0.030	0.035	0.030	0.035	0.035	126,300
2025-09-23	0.030	0.035	0.030	0.035	0.035	134,600
2025-09-22	0.035	0.035	0.030	0.030	0.030	424,400
2025-09-19	0.035	0.035	0.030	0.035	0.035	205,100
2025-09-18	0.030	0.035	0.030	0.035	0.035	240,200
2025-09-17	0.030	0.035	0.030	0.035	0.035	350,800
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.030	0.035	0.030	0.035	0.035	71,900
2025-09-11	0.035	0.035	0.030	0.035	0.035	197,900
2025-09-10	0.035	0.035	0.030	0.035	0.035	689,100
2025-09-09	0.030	0.035	0.030	0.035	0.035	219,200
2025-09-08	0.035	0.035	0.030	0.035	0.035	77,200
2025-09-05	0.035	0.035	0.035	0.035	0.035	0
2025-09-04	0.035	0.035	0.030	0.035	0.035	114,600
2025-09-03	0.030	0.035	0.030	0.035	0.035	25,200
2025-09-02	0.035	0.035	0.030	0.035	0.035	84,200
2025-09-01	0.035	0.035	0.035	0.035	0.035	0
2025-08-29	0.030	0.035	0.030	0.035	0.035	57,400
2025-08-28	0.030	0.035	0.030	0.035	0.035	1,200
2025-08-27	0.035	0.035	0.030	0.035	0.035	111,300
2025-08-26	0.035	0.035	0.035	0.035	0.035	205,000
2025-08-25	0.035	0.035	0.030	0.035	0.035	840,200
2025-08-22	0.030	0.035	0.030	0.035	0.035	39,700
2025-08-21	0.030	0.035	0.030	0.035	0.035	84,600
2025-08-20	0.030	0.035	0.030	0.030	0.030	1,496,700
2025-08-19	0.035	0.035	0.030	0.035	0.035	27,700
2025-08-18	0.030	0.035	0.030	0.030	0.030	118,000

← NewerPage 5 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.