Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.335	0.340	0.330	0.335	0.335	1,734,800
2023-03-08	0.330	0.335	0.325	0.335	0.335	6,533,800
2023-03-07	0.335	0.335	0.330	0.335	0.335	2,614,700
2023-03-06	0.335	0.335	0.330	0.335	0.335	1,853,000
2023-03-03	0.335	0.340	0.330	0.335	0.335	5,387,900
2023-03-02	0.330	0.340	0.325	0.335	0.335	2,184,700
2023-03-01	0.340	0.340	0.325	0.325	0.325	14,434,400
2023-02-28	0.340	0.345	0.325	0.340	0.340	5,140,800
2023-02-27	0.340	0.350	0.335	0.340	0.340	4,707,700
2023-02-24	0.340	0.345	0.325	0.340	0.340	7,709,200
2023-02-23	0.350	0.350	0.335	0.340	0.340	7,867,500
2023-02-22	0.355	0.360	0.345	0.350	0.350	9,849,800
2023-02-21	0.355	0.360	0.350	0.360	0.360	7,684,900
2023-02-20	0.355	0.360	0.350	0.355	0.355	8,334,400
2023-02-17	0.360	0.360	0.350	0.355	0.355	8,122,100
2023-02-16	0.360	0.365	0.355	0.360	0.360	9,807,000
2023-02-15	0.360	0.360	0.355	0.360	0.360	4,191,900
2023-02-14	0.355	0.360	0.355	0.360	0.360	6,388,000
2023-02-13	0.370	0.370	0.355	0.360	0.360	7,198,200
2023-02-10	0.375	0.385	0.365	0.370	0.370	7,633,000
2023-02-09	0.370	0.375	0.365	0.370	0.370	6,693,600
2023-02-08	0.370	0.370	0.365	0.370	0.370	6,472,800
2023-02-07	0.370	0.375	0.365	0.370	0.370	8,574,900
2023-02-03	0.380	0.380	0.370	0.370	0.370	6,879,300
2023-02-02	0.380	0.380	0.370	0.380	0.380	6,070,500
2023-01-31	0.380	0.385	0.375	0.385	0.385	7,027,800
2023-01-30	0.390	0.390	0.375	0.380	0.380	5,869,500
2023-01-27	0.395	0.395	0.385	0.390	0.390	6,676,200
2023-01-26	0.390	0.395	0.385	0.395	0.395	6,331,400
2023-01-25	0.395	0.400	0.385	0.390	0.390	5,676,500
2023-01-20	0.395	0.400	0.385	0.395	0.395	7,245,900
2023-01-19	0.395	0.400	0.390	0.395	0.395	6,844,300
2023-01-18	0.385	0.395	0.385	0.395	0.395	9,299,900
2023-01-17	0.385	0.390	0.380	0.390	0.390	9,512,600
2023-01-16	0.380	0.385	0.375	0.385	0.385	8,899,100
2023-01-13	0.380	0.385	0.375	0.380	0.380	9,433,100
2023-01-12	0.380	0.385	0.375	0.380	0.380	8,131,300
2023-01-11	0.360	0.380	0.360	0.380	0.380	6,939,500
2023-01-10	0.365	0.375	0.360	0.365	0.365	17,945,199
2023-01-09	0.385	0.385	0.355	0.365	0.365	16,509,100
2023-01-06	0.385	0.390	0.380	0.385	0.385	5,567,200
2023-01-05	0.390	0.390	0.380	0.380	0.380	8,740,200
2023-01-04	0.400	0.400	0.385	0.390	0.390	11,497,400
2023-01-03	0.395	0.410	0.385	0.400	0.400	10,052,200
2022-12-30	0.390	0.395	0.385	0.395	0.395	8,331,200
2022-12-29	0.390	0.395	0.385	0.395	0.395	7,860,800
2022-12-28	0.400	0.400	0.385	0.395	0.395	6,078,700
2022-12-27	0.395	0.395	0.390	0.395	0.395	10,795,200
2022-12-23	0.405	0.410	0.390	0.395	0.395	9,941,300
2022-12-22	0.405	0.410	0.405	0.405	0.405	8,646,100
2022-12-21	0.405	0.410	0.405	0.405	0.405	9,185,300
2022-12-20	0.405	0.410	0.400	0.410	0.410	7,566,600
2022-12-19	0.410	0.415	0.405	0.405	0.405	7,646,300
2022-12-16	0.410	0.410	0.405	0.410	0.410	5,240,000
2022-12-15	0.405	0.415	0.405	0.410	0.410	9,025,500
2022-12-14	0.405	0.410	0.405	0.410	0.410	10,371,800
2022-12-13	0.410	0.410	0.405	0.410	0.410	5,220,600
2022-12-12	0.415	0.415	0.400	0.410	0.410	13,980,800
2022-12-09	0.410	0.420	0.410	0.420	0.420	10,707,700
2022-12-08	0.410	0.415	0.410	0.415	0.415	7,871,800

← NewerPage 16 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.