Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.365	0.375	0.355	0.365	0.365	14,716,800
2023-11-29	0.360	0.365	0.355	0.365	0.365	12,643,300
2023-11-28	0.345	0.365	0.345	0.360	0.360	22,657,199
2023-11-27	0.340	0.345	0.335	0.345	0.345	17,245,500
2023-11-24	0.325	0.340	0.325	0.335	0.335	8,887,600
2023-11-23	0.335	0.340	0.325	0.330	0.330	6,261,200
2023-11-22	0.345	0.350	0.330	0.335	0.335	16,860,199
2023-11-21	0.325	0.345	0.325	0.340	0.340	33,608,500
2023-11-20	0.325	0.330	0.320	0.325	0.325	33,196,199
2023-11-17	0.325	0.330	0.325	0.325	0.325	7,651,000
2023-11-16	0.325	0.330	0.325	0.325	0.325	23,298,900
2023-11-15	0.330	0.330	0.325	0.330	0.330	21,024,301
2023-11-14	0.330	0.335	0.325	0.330	0.330	15,760,700
2023-11-10	0.330	0.330	0.325	0.330	0.330	4,443,500
2023-11-09	0.330	0.335	0.310	0.330	0.330	32,836,199
2023-11-08	0.330	0.335	0.330	0.330	0.330	16,323,500
2023-11-07	0.335	0.335	0.325	0.330	0.330	10,306,600
2023-11-06	0.330	0.340	0.330	0.330	0.330	28,534,801
2023-11-03	0.330	0.335	0.330	0.330	0.330	13,920,800
2023-11-02	0.330	0.335	0.325	0.330	0.330	6,291,100
2023-11-01	0.325	0.335	0.325	0.330	0.330	22,717,900
2023-10-31	0.330	0.330	0.320	0.320	0.320	15,165,500
2023-10-30	0.325	0.330	0.320	0.330	0.330	14,621,800
2023-10-27	0.320	0.330	0.320	0.325	0.325	18,015,500
2023-10-26	0.325	0.325	0.320	0.325	0.325	15,691,500
2023-10-25	0.325	0.330	0.320	0.325	0.325	18,000,199
2023-10-24	0.330	0.330	0.320	0.330	0.330	26,465,600
2023-10-23	0.325	0.330	0.320	0.330	0.330	9,722,700
2023-10-20	0.330	0.335	0.320	0.330	0.330	47,356,898
2023-10-19	0.330	0.330	0.325	0.330	0.330	9,192,500
2023-10-18	0.330	0.330	0.325	0.330	0.330	14,003,700
2023-10-17	0.330	0.335	0.325	0.330	0.330	15,927,100
2023-10-16	0.330	0.335	0.325	0.330	0.330	9,813,000
2023-10-13	0.330	0.335	0.325	0.330	0.330	27,119,301
2023-10-12	0.330	0.330	0.320	0.330	0.330	20,676,801
2023-10-11	0.330	0.335	0.330	0.330	0.330	17,558,199
2023-10-10	0.335	0.340	0.330	0.330	0.330	17,184,699
2023-10-09	0.335	0.340	0.330	0.335	0.335	20,212,199
2023-10-06	0.340	0.340	0.330	0.335	0.335	18,099,699
2023-10-05	0.340	0.340	0.330	0.335	0.335	15,217,100
2023-10-04	0.335	0.340	0.335	0.340	0.340	14,807,300
2023-10-03	0.345	0.350	0.335	0.340	0.340	26,037,199
2023-10-02	0.340	0.350	0.340	0.345	0.345	13,608,400
2023-09-29	0.350	0.350	0.335	0.340	0.340	26,884,301
2023-09-27	0.345	0.350	0.325	0.350	0.350	24,261,100
2023-09-26	0.345	0.350	0.340	0.345	0.345	12,887,800
2023-09-25	0.345	0.345	0.340	0.345	0.345	19,166,600
2023-09-22	0.345	0.345	0.340	0.345	0.345	10,180,100
2023-09-21	0.345	0.345	0.340	0.345	0.345	11,325,900
2023-09-20	0.345	0.345	0.340	0.345	0.345	15,882,000
2023-09-19	0.345	0.345	0.335	0.345	0.345	10,447,800
2023-09-18	0.340	0.350	0.340	0.345	0.345	5,179,500
2023-09-15	0.340	0.345	0.320	0.345	0.345	30,481,500
2023-09-14	0.345	0.350	0.340	0.340	0.340	15,085,000
2023-09-13	0.345	0.345	0.330	0.345	0.345	9,440,100
2023-09-12	0.345	0.350	0.340	0.345	0.345	14,344,400
2023-09-11	0.345	0.355	0.345	0.345	0.345	13,518,700
2023-09-08	0.345	0.350	0.340	0.345	0.345	3,520,500
2023-09-07	0.345	0.350	0.340	0.350	0.350	22,116,100
2023-09-06	0.350	0.350	0.340	0.345	0.345	28,660,600

← NewerPage 13 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.