Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.030	0.035	0.030	0.035	0.035	100,100
2025-08-14	0.030	0.035	0.030	0.035	0.035	316,800
2025-08-13	0.030	0.035	0.030	0.035	0.035	165,200
2025-08-12	0.030	0.035	0.030	0.035	0.035	65,400
2025-08-11	0.030	0.035	0.030	0.035	0.035	9,600
2025-08-08	0.030	0.035	0.030	0.035	0.035	267,600
2025-08-07	0.035	0.035	0.030	0.035	0.035	11,600
2025-08-06	0.030	0.035	0.030	0.035	0.035	9,200
2025-08-05	0.030	0.035	0.030	0.035	0.035	29,500
2025-08-04	0.030	0.035	0.030	0.035	0.035	63,400
2025-08-01	0.030	0.035	0.030	0.035	0.035	14,500
2025-07-31	0.030	0.035	0.030	0.035	0.035	49,400
2025-07-30	0.035	0.035	0.030	0.035	0.035	57,800
2025-07-29	0.030	0.035	0.025	0.035	0.035	2,741,900
2025-07-28	0.035	0.035	0.030	0.035	0.035	128,300
2025-07-25	0.030	0.035	0.030	0.030	0.030	85,100
2025-07-24	0.030	0.035	0.030	0.035	0.035	139,100
2025-07-23	0.030	0.035	0.030	0.035	0.035	49,300
2025-07-22	0.035	0.035	0.030	0.035	0.035	585,100
2025-07-21	0.030	0.035	0.030	0.035	0.035	7,200
2025-07-18	0.030	0.035	0.030	0.035	0.035	542,400
2025-07-17	0.030	0.035	0.030	0.030	0.030	208,600
2025-07-16	0.030	0.035	0.030	0.035	0.035	22,000
2025-07-15	0.030	0.035	0.030	0.035	0.035	9,800
2025-07-14	0.030	0.035	0.030	0.035	0.035	109,600
2025-07-11	0.035	0.035	0.030	0.035	0.035	80,200
2025-07-10	0.030	0.035	0.030	0.030	0.030	2,446,200
2025-07-09	0.035	0.035	0.030	0.035	0.035	29,200
2025-07-08	0.030	0.035	0.030	0.035	0.035	15,800
2025-07-07	0.030	0.035	0.030	0.035	0.035	253,600
2025-07-04	0.030	0.035	0.030	0.035	0.035	23,100
2025-07-03	0.035	0.035	0.030	0.035	0.035	50,100
2025-07-02	0.030	0.035	0.030	0.035	0.035	138,000
2025-07-01	0.030	0.035	0.030	0.035	0.035	1,215,500
2025-06-30	0.030	0.035	0.030	0.030	0.030	1,158,000
2025-06-26	0.030	0.035	0.030	0.035	0.035	29,200
2025-06-25	0.030	0.035	0.030	0.035	0.035	200,900
2025-06-24	0.030	0.035	0.030	0.030	0.030	194,700
2025-06-23	0.030	0.035	0.030	0.035	0.035	3,200
2025-06-20	0.030	0.035	0.030	0.030	0.030	151,200
2025-06-19	0.030	0.035	0.030	0.030	0.030	124,800
2025-06-18	0.030	0.035	0.030	0.030	0.030	228,100
2025-06-17	0.035	0.035	0.035	0.035	0.035	950,500
2025-06-16	0.035	0.040	0.035	0.040	0.040	1,218,400
2025-06-13	0.035	0.035	0.030	0.035	0.035	39,960,300
2025-06-12	0.030	0.035	0.030	0.035	0.035	31,200
2025-06-11	0.030	0.035	0.030	0.035	0.035	106,200
2025-06-10	0.030	0.035	0.030	0.035	0.035	6,100
2025-06-09	0.030	0.035	0.030	0.030	0.030	63,100
2025-06-06	0.030	0.035	0.030	0.030	0.030	22,000
2025-06-05	0.035	0.035	0.030	0.035	0.035	8,600
2025-06-04	0.035	0.035	0.030	0.035	0.035	216,200
2025-06-03	0.035	0.035	0.035	0.035	0.035	10,000
2025-05-30	0.035	0.035	0.035	0.035	0.035	0
2025-05-29	0.035	0.035	0.030	0.035	0.035	148,300
2025-05-28	0.035	0.035	0.035	0.035	0.035	0
2025-05-27	0.035	0.040	0.030	0.035	0.035	2,612,900
2025-05-26	0.040	0.040	0.035	0.040	0.040	13,500
2025-05-23	0.040	0.040	0.035	0.040	0.040	331,400
2025-05-22	0.040	0.040	0.035	0.040	0.040	403,300

← NewerPage 6 of 21 · 1,235 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.