Kanger International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 52,500 |
| 2025-02-18 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 102,200 |
| 2025-02-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 142,200 |
| 2025-02-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 41,500 |
| 2025-02-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 20,600 |
| 2025-02-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 230,500 |
| 2025-02-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 518,600 |
| 2025-02-07 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 602,200 |
| 2025-02-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 57,600 |
| 2025-02-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 54,800 |
| 2025-02-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 20,900 |
| 2025-02-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 53,600 |
| 2025-01-31 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 79,000 |
| 2025-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 574,300 |
| 2025-01-24 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 85,200 |
| 2025-01-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 445,500 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,000 |
| 2025-01-21 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,253,600 |
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 305,700 |
| 2025-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 218,000 |
| 2025-01-16 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 256,700 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 614,700 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,900 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,039,700 |
| 2025-01-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,675,300 |
| 2025-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 360,700 |
| 2025-01-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,771,000 |
| 2025-01-07 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 1,218,600 |
| 2025-01-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 300,000 |
| 2025-01-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 16,400 |
| 2025-01-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 25,100 |
| 2024-12-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 176,300 |
| 2024-12-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,472,300 |
| 2024-12-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 869,600 |
| 2024-12-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 615,600 |
| 2024-12-24 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 62,900 |
| 2024-12-23 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 786,300 |
| 2024-12-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,898,600 |
| 2024-12-19 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 31,300 |
| 2024-12-18 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 602,300 |
| 2024-12-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 68,200 |
| 2024-12-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 237,100 |
| 2024-12-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 360,700 |
| 2024-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 915,200 |
| 2024-12-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 260,800 |
| 2024-12-10 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 304,100 |
| 2024-12-09 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 211,500 |
| 2024-12-06 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 27,900 |
| 2024-12-05 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 10,800 |
| 2024-12-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 207,500 |
| 2024-12-03 | 0.045 | 0.045 | 0.035 | 0.045 | 0.045 | 1,935,700 |
| 2024-12-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,502,500 |
| 2024-11-29 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 142,500 |
| 2024-11-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 24,700 |
| 2024-11-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 63,200 |
| 2024-11-26 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 74,500 |
| 2024-11-25 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 248,300 |
| 2024-11-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 127,300 |
| 2024-11-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 116,100 |
| 2024-11-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 23,000 |
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.