Kanger International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.035	0.040	0.035	0.035	0.035	1,007,700
2025-05-20	0.035	0.040	0.035	0.035	0.035	879,400
2025-05-19	0.040	0.040	0.035	0.035	0.035	37,400
2025-05-16	0.035	0.040	0.035	0.040	0.040	551,700
2025-05-15	0.035	0.040	0.035	0.040	0.040	366,500
2025-05-14	0.040	0.040	0.035	0.035	0.035	440,200
2025-05-13	0.035	0.040	0.035	0.040	0.040	38,400
2025-05-09	0.035	0.040	0.035	0.040	0.040	30,100
2025-05-08	0.035	0.040	0.030	0.040	0.040	1,091,500
2025-05-07	0.035	0.040	0.035	0.035	0.035	875,000
2025-05-06	0.035	0.040	0.035	0.040	0.040	20,200
2025-05-05	0.040	0.040	0.035	0.040	0.040	26,100
2025-05-02	0.040	0.040	0.035	0.040	0.040	418,700
2025-04-30	0.040	0.040	0.035	0.035	0.035	31,000
2025-04-29	0.035	0.040	0.035	0.040	0.040	111,200
2025-04-28	0.035	0.040	0.035	0.040	0.040	205,300
2025-04-25	0.035	0.040	0.035	0.040	0.040	40,200
2025-04-24	0.035	0.040	0.035	0.040	0.040	256,300
2025-04-23	0.035	0.040	0.035	0.035	0.035	238,100
2025-04-22	0.040	0.040	0.035	0.035	0.035	270,100
2025-04-21	0.035	0.040	0.035	0.040	0.040	37,800
2025-04-18	0.040	0.040	0.035	0.040	0.040	214,100
2025-04-17	0.035	0.040	0.035	0.040	0.040	40,100
2025-04-16	0.035	0.040	0.035	0.040	0.040	508,800
2025-04-15	0.035	0.040	0.035	0.040	0.040	24,100
2025-04-14	0.035	0.040	0.035	0.040	0.040	152,100
2025-04-11	0.035	0.040	0.035	0.040	0.040	102,400
2025-04-10	0.040	0.040	0.035	0.040	0.040	29,600
2025-04-09	0.035	0.040	0.030	0.035	0.035	1,016,400
2025-04-08	0.035	0.040	0.035	0.035	0.035	825,200
2025-04-07	0.035	0.040	0.035	0.035	0.035	508,800
2025-04-04	0.035	0.040	0.035	0.040	0.040	63,300
2025-04-03	0.040	0.040	0.035	0.040	0.040	925,000
2025-04-02	0.035	0.040	0.035	0.040	0.040	135,100
2025-03-28	0.040	0.040	0.040	0.040	0.040	300
2025-03-27	0.035	0.040	0.035	0.040	0.040	145,000
2025-03-26	0.035	0.040	0.035	0.035	0.035	19,500
2025-03-25	0.040	0.040	0.040	0.040	0.040	2,100
2025-03-24	0.035	0.040	0.035	0.040	0.040	6,707,000
2025-03-20	0.035	0.040	0.035	0.040	0.040	279,100
2025-03-19	0.040	0.040	0.035	0.040	0.040	182,300
2025-03-17	0.040	0.040	0.035	0.040	0.040	159,300
2025-03-14	0.035	0.040	0.035	0.035	0.035	367,500
2025-03-13	0.040	0.040	0.035	0.040	0.040	132,200
2025-03-12	0.035	0.040	0.035	0.040	0.040	30,100
2025-03-11	0.035	0.040	0.035	0.040	0.040	655,500
2025-03-10	0.040	0.040	0.035	0.040	0.040	227,600
2025-03-07	0.035	0.040	0.035	0.040	0.040	216,800
2025-03-06	0.035	0.040	0.035	0.040	0.040	6,400
2025-03-05	0.035	0.040	0.035	0.040	0.040	889,900
2025-03-04	0.035	0.040	0.035	0.035	0.035	144,400
2025-03-03	0.035	0.040	0.035	0.040	0.040	748,600
2025-02-28	0.035	0.040	0.035	0.040	0.040	431,000
2025-02-27	0.035	0.040	0.035	0.040	0.040	944,100
2025-02-26	0.035	0.040	0.035	0.035	0.035	98,200
2025-02-25	0.035	0.040	0.035	0.040	0.040	354,000
2025-02-24	0.035	0.040	0.035	0.040	0.040	179,200
2025-02-21	0.035	0.035	0.035	0.035	0.035	49,600
2025-02-20	0.035	0.040	0.035	0.035	0.035	116,200
2025-02-19	0.040	0.040	0.035	0.035	0.035	52,500

← NewerPage 7 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.