Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.350	0.355	0.345	0.350	0.350	5,358,000
2023-09-04	0.340	0.355	0.340	0.350	0.350	20,525,600
2023-09-01	0.345	0.350	0.335	0.345	0.345	16,016,900
2023-08-30	0.350	0.350	0.335	0.345	0.345	6,282,800
2023-08-29	0.350	0.360	0.315	0.350	0.350	26,420,500
2023-08-28	0.355	0.365	0.340	0.350	0.350	17,209,100
2023-08-25	0.365	0.365	0.355	0.360	0.360	7,639,500
2023-08-24	0.365	0.370	0.360	0.365	0.365	7,857,100
2023-08-23	0.360	0.370	0.360	0.365	0.365	5,687,100
2023-08-22	0.365	0.365	0.360	0.365	0.365	6,907,600
2023-08-21	0.365	0.375	0.355	0.365	0.365	10,363,400
2023-08-18	0.365	0.370	0.355	0.365	0.365	4,675,200
2023-08-17	0.365	0.380	0.360	0.365	0.365	9,306,700
2023-08-16	0.365	0.370	0.360	0.370	0.370	3,261,400
2023-08-15	0.370	0.375	0.355	0.365	0.365	6,227,700
2023-08-14	0.355	0.370	0.355	0.370	0.370	9,268,400
2023-08-11	0.340	0.355	0.340	0.355	0.355	8,814,800
2023-08-10	0.335	0.345	0.335	0.340	0.340	3,178,500
2023-08-09	0.340	0.345	0.335	0.340	0.340	5,720,600
2023-08-08	0.335	0.345	0.335	0.340	0.340	4,542,600
2023-08-07	0.340	0.345	0.335	0.340	0.340	5,435,800
2023-08-04	0.335	0.340	0.330	0.340	0.340	13,121,200
2023-08-03	0.340	0.340	0.330	0.340	0.340	8,719,100
2023-08-02	0.340	0.345	0.335	0.340	0.340	10,159,900
2023-08-01	0.340	0.345	0.335	0.340	0.340	4,273,800
2023-07-31	0.335	0.340	0.325	0.340	0.340	13,920,700
2023-07-28	0.340	0.340	0.335	0.335	0.335	5,316,800
2023-07-27	0.340	0.340	0.330	0.340	0.340	9,563,700
2023-07-26	0.335	0.350	0.335	0.335	0.335	12,939,200
2023-07-25	0.330	0.340	0.330	0.340	0.340	6,513,800
2023-07-24	0.340	0.340	0.325	0.335	0.335	8,579,000
2023-07-21	0.320	0.340	0.320	0.340	0.340	18,509,500
2023-07-20	0.320	0.325	0.315	0.315	0.315	9,074,100
2023-07-18	0.320	0.320	0.315	0.320	0.320	8,652,700
2023-07-17	0.325	0.325	0.320	0.320	0.320	5,145,000
2023-07-14	0.330	0.335	0.320	0.325	0.325	6,879,200
2023-07-13	0.325	0.335	0.320	0.330	0.330	8,012,900
2023-07-12	0.330	0.335	0.325	0.325	0.325	7,118,400
2023-07-11	0.330	0.335	0.330	0.330	0.330	3,473,000
2023-07-10	0.325	0.330	0.320	0.330	0.330	11,780,300
2023-07-07	0.325	0.330	0.320	0.325	0.325	10,417,300
2023-07-06	0.325	0.335	0.325	0.330	0.330	7,924,200
2023-07-05	0.330	0.335	0.325	0.330	0.330	17,204,000
2023-07-04	0.340	0.340	0.330	0.335	0.335	13,432,000
2023-07-03	0.335	0.340	0.325	0.340	0.340	9,190,700
2023-06-30	0.320	0.335	0.320	0.330	0.330	12,730,600
2023-06-28	0.315	0.320	0.310	0.320	0.320	9,654,800
2023-06-27	0.320	0.325	0.315	0.320	0.320	9,755,500
2023-06-26	0.330	0.335	0.320	0.320	0.320	13,471,400
2023-06-23	0.330	0.345	0.320	0.330	0.330	11,470,000
2023-06-22	0.350	0.355	0.315	0.335	0.335	20,766,900
2023-06-21	0.325	0.355	0.325	0.355	0.355	19,579,801
2023-06-20	0.320	0.330	0.315	0.325	0.325	8,401,200
2023-06-19	0.315	0.320	0.310	0.320	0.320	7,719,400
2023-06-16	0.315	0.315	0.310	0.315	0.315	5,724,200
2023-06-15	0.315	0.320	0.310	0.315	0.315	5,965,100
2023-06-14	0.310	0.320	0.310	0.315	0.315	5,361,300
2023-06-13	0.315	0.320	0.305	0.310	0.310	4,899,300
2023-06-12	0.315	0.320	0.310	0.315	0.315	3,462,100
2023-06-09	0.315	0.315	0.305	0.315	0.315	6,125,700

← NewerPage 14 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.