Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.330	0.335	0.325	0.330	0.330	4,238,200
2024-08-26	0.330	0.330	0.325	0.325	0.325	1,581,200
2024-08-23	0.330	0.330	0.320	0.330	0.330	6,536,600
2024-08-22	0.330	0.330	0.325	0.330	0.330	6,130,900
2024-08-21	0.330	0.335	0.325	0.330	0.330	1,977,400
2024-08-20	0.325	0.335	0.325	0.330	0.330	8,186,500
2024-08-19	0.320	0.330	0.320	0.330	0.330	4,979,800
2024-08-16	0.325	0.330	0.315	0.325	0.325	2,007,400
2024-08-15	0.310	0.325	0.305	0.325	0.325	8,885,400
2024-08-14	0.325	0.325	0.290	0.305	0.305	23,179,100
2024-08-13	0.315	0.330	0.305	0.320	0.320	17,698,600
2024-08-12	0.320	0.325	0.315	0.315	0.315	11,459,300
2024-08-09	0.315	0.330	0.315	0.320	0.320	8,043,900
2024-08-08	0.320	0.320	0.310	0.315	0.315	7,126,100
2024-08-07	0.315	0.325	0.305	0.320	0.320	3,482,100
2024-08-06	0.295	0.315	0.295	0.310	0.310	8,862,300
2024-08-05	0.340	0.340	0.300	0.300	0.300	9,998,300
2024-08-02	0.350	0.355	0.340	0.345	0.345	9,934,200
2024-08-01	0.355	0.355	0.350	0.350	0.350	3,117,700
2024-07-31	0.355	0.360	0.355	0.360	0.360	1,368,900
2024-07-30	0.355	0.360	0.350	0.355	0.355	4,615,900
2024-07-29	0.355	0.355	0.350	0.350	0.350	776,800
2024-07-26	0.350	0.355	0.350	0.355	0.355	1,796,400
2024-07-25	0.350	0.355	0.350	0.350	0.350	1,039,300
2024-07-24	0.355	0.360	0.350	0.355	0.355	4,562,200
2024-07-23	0.355	0.355	0.350	0.355	0.355	6,845,800
2024-07-22	0.355	0.360	0.350	0.350	0.350	7,824,800
2024-07-19	0.355	0.360	0.350	0.355	0.355	3,926,000
2024-07-18	0.350	0.360	0.345	0.355	0.355	12,075,800
2024-07-17	0.365	0.365	0.355	0.355	0.355	16,886,199
2024-07-16	0.370	0.370	0.360	0.365	0.365	2,776,600
2024-07-15	0.360	0.370	0.360	0.365	0.365	4,407,300
2024-07-12	0.370	0.370	0.355	0.360	0.360	9,776,000
2024-07-11	0.375	0.375	0.370	0.370	0.370	4,028,400
2024-07-10	0.375	0.375	0.370	0.370	0.370	13,980,000
2024-07-09	0.380	0.385	0.370	0.375	0.375	11,560,900
2024-07-05	0.380	0.385	0.375	0.380	0.380	13,305,000
2024-07-04	0.370	0.385	0.365	0.385	0.385	21,219,699
2024-07-03	0.365	0.375	0.365	0.370	0.370	13,756,100
2024-07-02	0.375	0.380	0.365	0.370	0.370	10,475,100
2024-07-01	0.370	0.375	0.365	0.370	0.370	15,917,700
2024-06-28	0.370	0.375	0.365	0.370	0.370	19,669,000
2024-06-27	0.370	0.375	0.365	0.370	0.370	17,688,301
2024-06-26	0.370	0.380	0.365	0.370	0.370	10,179,300
2024-06-25	0.375	0.375	0.365	0.375	0.375	8,771,600
2024-06-24	0.370	0.400	0.370	0.375	0.375	63,693,801
2024-06-21	0.365	0.375	0.350	0.365	0.365	18,940,600
2024-06-20	0.370	0.380	0.360	0.365	0.365	10,695,700
2024-06-19	0.375	0.380	0.370	0.375	0.375	3,058,400
2024-06-18	0.370	0.380	0.370	0.375	0.375	17,183,500
2024-06-14	0.370	0.375	0.365	0.370	0.370	5,575,800
2024-06-13	0.360	0.370	0.360	0.370	0.370	3,960,400
2024-06-12	0.365	0.370	0.360	0.365	0.365	11,003,600
2024-06-11	0.370	0.370	0.360	0.365	0.365	9,523,200
2024-06-10	0.370	0.375	0.365	0.365	0.365	4,861,800
2024-06-07	0.365	0.370	0.360	0.370	0.370	13,620,100
2024-06-06	0.370	0.375	0.360	0.360	0.360	12,103,800
2024-06-05	0.375	0.380	0.365	0.370	0.370	6,055,400
2024-06-04	0.365	0.375	0.360	0.370	0.370	8,756,100
2024-05-31	0.365	0.370	0.360	0.365	0.365	10,531,100

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.0025 MYR
2019-09-11	0.0050 MYR
2019-03-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.