Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.365	0.370	0.360	0.365	0.365	7,573,700
2024-05-29	0.370	0.375	0.360	0.365	0.365	3,875,000
2024-05-28	0.370	0.370	0.355	0.370	0.370	11,184,000
2024-05-27	0.375	0.375	0.360	0.370	0.370	11,023,600
2024-05-24	0.375	0.380	0.370	0.375	0.375	19,487,301
2024-05-23	0.380	0.380	0.365	0.370	0.370	10,546,600
2024-05-21	0.375	0.380	0.370	0.380	0.380	10,103,500
2024-05-20	0.370	0.390	0.365	0.375	0.375	24,529,100
2024-05-17	0.370	0.370	0.360	0.370	0.370	3,682,900
2024-05-16	0.365	0.375	0.365	0.365	0.365	3,898,500
2024-05-15	0.375	0.375	0.365	0.365	0.365	3,677,500
2024-05-14	0.365	0.375	0.360	0.375	0.375	4,433,800
2024-05-13	0.370	0.375	0.365	0.365	0.365	2,463,100
2024-05-10	0.370	0.375	0.370	0.370	0.370	3,456,800
2024-05-09	0.360	0.370	0.360	0.370	0.370	3,722,900
2024-05-08	0.370	0.370	0.365	0.365	0.365	2,793,000
2024-05-07	0.360	0.370	0.360	0.370	0.370	2,185,100
2024-05-06	0.355	0.375	0.355	0.360	0.360	8,742,200
2024-05-03	0.350	0.355	0.345	0.350	0.350	9,554,000
2024-05-02	0.345	0.355	0.345	0.350	0.350	3,279,200
2024-04-30	0.350	0.350	0.340	0.350	0.350	8,294,200
2024-04-29	0.350	0.355	0.345	0.350	0.350	8,120,100
2024-04-26	0.350	0.355	0.345	0.350	0.350	2,130,700
2024-04-25	0.350	0.355	0.345	0.350	0.350	10,197,400
2024-04-24	0.345	0.350	0.345	0.350	0.350	3,669,700
2024-04-23	0.345	0.350	0.340	0.345	0.345	1,903,500
2024-04-22	0.345	0.350	0.335	0.345	0.345	8,429,300
2024-04-19	0.345	0.345	0.335	0.345	0.345	5,263,700
2024-04-18	0.340	0.345	0.340	0.340	0.340	5,844,000
2024-04-17	0.345	0.355	0.340	0.340	0.340	9,401,000
2024-04-16	0.345	0.350	0.335	0.345	0.345	5,075,100
2024-04-15	0.350	0.355	0.345	0.350	0.350	4,614,400
2024-04-12	0.350	0.355	0.350	0.350	0.350	5,041,500
2024-04-09	0.355	0.355	0.350	0.350	0.350	1,927,200
2024-04-08	0.350	0.355	0.345	0.355	0.355	3,000,300
2024-04-05	0.350	0.360	0.345	0.350	0.350	8,703,500
2024-04-04	0.355	0.360	0.350	0.350	0.350	3,190,100
2024-04-03	0.350	0.360	0.340	0.355	0.355	4,979,600
2024-04-02	0.355	0.360	0.345	0.350	0.350	9,671,300
2024-04-01	0.350	0.355	0.350	0.355	0.355	3,883,400
2024-03-29	0.355	0.355	0.340	0.350	0.350	7,216,700
2024-03-27	0.360	0.360	0.345	0.350	0.350	19,038,301
2024-03-26	0.365	0.365	0.355	0.360	0.360	11,959,100
2024-03-25	0.360	0.365	0.360	0.365	0.365	17,768,699
2024-03-22	0.365	0.365	0.360	0.360	0.360	7,936,500
2024-03-21	0.365	0.370	0.355	0.360	0.360	9,176,600
2024-03-20	0.360	0.370	0.360	0.365	0.365	13,452,500
2024-03-19	0.360	0.370	0.360	0.360	0.360	6,038,200
2024-03-18	0.360	0.370	0.355	0.365	0.365	6,162,000
2024-03-15	0.370	0.375	0.365	0.365	0.365	10,087,700
2024-03-14	0.370	0.375	0.360	0.365	0.365	7,039,500
2024-03-13	0.370	0.375	0.365	0.370	0.370	4,718,600
2024-03-12	0.375	0.380	0.365	0.370	0.370	13,672,600
2024-03-11	0.365	0.380	0.365	0.375	0.375	11,346,300
2024-03-08	0.370	0.375	0.365	0.365	0.365	3,425,600
2024-03-07	0.370	0.375	0.365	0.370	0.370	3,723,000
2024-03-06	0.365	0.375	0.365	0.370	0.370	4,375,800
2024-03-05	0.370	0.375	0.365	0.370	0.370	2,921,800
2024-03-04	0.370	0.375	0.365	0.370	0.370	14,388,500
2024-03-01	0.375	0.375	0.370	0.375	0.375	2,869,700

← NewerPage 11 of 21 · 1,241 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.