Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.320	0.320	0.310	0.315	0.315	2,793,600
2023-06-07	0.310	0.320	0.305	0.320	0.320	3,204,900
2023-06-06	0.315	0.315	0.300	0.305	0.305	17,053,301
2023-06-02	0.315	0.320	0.310	0.315	0.315	4,572,700
2023-06-01	0.315	0.320	0.310	0.320	0.320	4,751,400
2023-05-31	0.320	0.325	0.315	0.320	0.320	1,050,000
2023-05-30	0.315	0.320	0.300	0.320	0.320	3,808,600
2023-05-29	0.315	0.320	0.310	0.310	0.310	4,590,500
2023-05-26	0.325	0.325	0.320	0.320	0.320	2,197,000
2023-05-25	0.325	0.330	0.320	0.325	0.325	3,410,800
2023-05-24	0.320	0.325	0.315	0.325	0.325	4,799,600
2023-05-23	0.315	0.325	0.315	0.325	0.325	1,126,600
2023-05-22	0.320	0.330	0.315	0.320	0.320	4,056,000
2023-05-19	0.320	0.325	0.315	0.325	0.325	463,800
2023-05-18	0.315	0.325	0.315	0.325	0.325	1,183,700
2023-05-17	0.315	0.325	0.305	0.320	0.320	1,444,700
2023-05-16	0.300	0.315	0.300	0.315	0.315	7,324,400
2023-05-15	0.300	0.300	0.300	0.300	0.300	2,525,300
2023-05-12	0.300	0.305	0.295	0.305	0.305	7,797,100
2023-05-11	0.305	0.310	0.300	0.300	0.300	9,326,400
2023-05-10	0.305	0.310	0.300	0.310	0.310	6,563,400
2023-05-09	0.305	0.310	0.300	0.310	0.310	13,830,800
2023-05-08	0.315	0.315	0.305	0.310	0.310	12,567,700
2023-05-05	0.315	0.315	0.310	0.315	0.315	2,259,200
2023-05-03	0.315	0.320	0.310	0.315	0.315	8,675,900
2023-05-02	0.315	0.315	0.310	0.315	0.315	3,796,800
2023-04-28	0.315	0.315	0.310	0.315	0.315	2,231,800
2023-04-27	0.315	0.320	0.310	0.315	0.315	7,740,900
2023-04-26	0.320	0.320	0.310	0.315	0.315	3,246,100
2023-04-25	0.320	0.320	0.315	0.315	0.315	2,498,000
2023-04-20	0.320	0.325	0.315	0.320	0.320	8,075,300
2023-04-19	0.320	0.320	0.315	0.320	0.320	2,774,100
2023-04-18	0.320	0.320	0.315	0.320	0.320	2,958,900
2023-04-17	0.320	0.325	0.315	0.320	0.320	7,587,300
2023-04-14	0.320	0.325	0.320	0.320	0.320	2,611,800
2023-04-13	0.320	0.325	0.315	0.325	0.325	9,112,300
2023-04-12	0.325	0.330	0.320	0.325	0.325	3,243,200
2023-04-11	0.325	0.330	0.320	0.325	0.325	5,080,400
2023-04-10	0.325	0.330	0.315	0.325	0.325	3,530,800
2023-04-07	0.330	0.330	0.320	0.330	0.330	2,900,200
2023-04-06	0.330	0.340	0.325	0.330	0.330	4,259,200
2023-04-05	0.325	0.335	0.315	0.330	0.330	1,876,300
2023-04-04	0.320	0.330	0.315	0.325	0.325	1,698,400
2023-04-03	0.310	0.330	0.310	0.325	0.325	11,839,900
2023-03-31	0.315	0.325	0.310	0.310	0.310	3,274,400
2023-03-30	0.320	0.325	0.315	0.325	0.325	4,560,900
2023-03-29	0.325	0.325	0.315	0.325	0.325	3,318,900
2023-03-28	0.330	0.330	0.320	0.325	0.325	5,174,600
2023-03-27	0.325	0.340	0.325	0.330	0.330	5,607,000
2023-03-24	0.325	0.330	0.315	0.325	0.325	3,167,900
2023-03-23	0.320	0.325	0.315	0.325	0.325	7,866,900
2023-03-22	0.320	0.325	0.310	0.320	0.320	2,753,800
2023-03-21	0.320	0.335	0.315	0.325	0.325	6,988,500
2023-03-20	0.290	0.320	0.290	0.320	0.320	1,984,900
2023-03-17	0.300	0.300	0.285	0.290	0.290	4,300,200
2023-03-16	0.300	0.305	0.295	0.300	0.300	7,601,200
2023-03-15	0.315	0.320	0.295	0.300	0.300	4,327,200
2023-03-14	0.330	0.330	0.310	0.315	0.315	4,861,700
2023-03-13	0.335	0.335	0.325	0.335	0.335	5,144,300
2023-03-10	0.335	0.335	0.330	0.335	0.335	9,399,000

← NewerPage 15 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.