Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.415	0.420	0.415	0.415	0.415	7,102,300
2022-12-06	0.420	0.420	0.415	0.415	0.415	10,618,500
2022-12-05	0.410	0.420	0.410	0.420	0.420	9,710,700
2022-12-02	0.405	0.415	0.400	0.410	0.410	7,282,600
2022-12-01	0.430	0.430	0.400	0.405	0.405	16,376,800
2022-11-30	0.450	0.455	0.425	0.430	0.430	17,081,600
2022-11-29	0.460	0.465	0.440	0.450	0.450	8,128,200
2022-11-25	0.465	0.465	0.460	0.465	0.465	15,024,000
2022-11-24	0.470	0.470	0.460	0.470	0.470	15,854,900
2022-11-23	0.470	0.470	0.445	0.470	0.470	11,803,100
2022-11-22	0.470	0.470	0.465	0.465	0.465	8,241,600
2022-11-21	0.470	0.470	0.460	0.470	0.470	13,872,500
2022-11-17	0.470	0.475	0.460	0.475	0.475	15,888,100
2022-11-16	0.470	0.480	0.435	0.475	0.475	16,182,600
2022-11-15	0.475	0.475	0.470	0.475	0.475	10,615,500
2022-11-14	0.475	0.480	0.470	0.480	0.480	20,233,801
2022-11-11	0.470	0.480	0.470	0.475	0.475	17,443,900
2022-11-10	0.470	0.480	0.470	0.475	0.475	19,355,500
2022-11-09	0.480	0.485	0.390	0.475	0.475	22,283,100
2022-11-08	0.480	0.485	0.475	0.480	0.480	17,661,199
2022-11-07	0.470	0.480	0.470	0.475	0.475	19,703,100
2022-11-04	0.470	0.475	0.465	0.470	0.470	17,901,699
2022-11-03	0.470	0.475	0.465	0.470	0.470	18,144,600
2022-11-02	0.465	0.470	0.460	0.470	0.470	17,272,801
2022-11-01	0.455	0.470	0.455	0.465	0.465	16,342,000
2022-10-31	0.455	0.460	0.450	0.455	0.455	13,848,700
2022-10-28	0.450	0.460	0.450	0.455	0.455	13,903,300
2022-10-27	0.450	0.455	0.450	0.450	0.450	12,585,100
2022-10-26	0.445	0.455	0.445	0.450	0.450	14,121,800
2022-10-25	0.445	0.450	0.440	0.445	0.445	14,526,900
2022-10-21	0.435	0.455	0.435	0.445	0.445	17,328,900
2022-10-20	0.435	0.440	0.430	0.435	0.435	11,294,100
2022-10-19	0.425	0.440	0.425	0.440	0.440	16,107,100
2022-10-18	0.415	0.440	0.410	0.435	0.435	15,058,300
2022-10-17	0.415	0.420	0.410	0.415	0.415	10,879,300
2022-10-14	0.410	0.420	0.410	0.415	0.415	14,033,900
2022-10-13	0.395	0.410	0.390	0.410	0.410	13,734,800
2022-10-12	0.375	0.395	0.375	0.395	0.395	15,896,100
2022-10-11	0.465	0.475	0.360	0.375	0.375	38,648,801
2022-10-07	0.465	0.470	0.465	0.465	0.465	8,503,000
2022-10-06	0.470	0.475	0.465	0.465	0.465	11,011,600
2022-10-05	0.470	0.475	0.465	0.465	0.465	11,354,500
2022-10-04	0.450	0.475	0.450	0.470	0.470	24,993,900
2022-10-03	0.445	0.455	0.445	0.450	0.450	8,648,500
2022-09-30	0.450	0.460	0.445	0.450	0.450	11,219,100
2022-09-29	0.455	0.460	0.450	0.455	0.455	9,220,300
2022-09-28	0.450	0.455	0.445	0.455	0.455	7,733,500
2022-09-27	0.450	0.455	0.445	0.450	0.450	9,572,400
2022-09-26	0.445	0.450	0.440	0.450	0.450	5,038,700
2022-09-23	0.445	0.455	0.440	0.450	0.450	12,590,800
2022-09-22	0.435	0.445	0.430	0.445	0.445	3,744,400
2022-09-21	0.445	0.450	0.435	0.440	0.440	9,841,800
2022-09-20	0.450	0.460	0.445	0.450	0.450	5,955,700
2022-09-19	0.455	0.460	0.445	0.445	0.445	9,920,600
2022-09-15	0.435	0.460	0.435	0.450	0.450	18,719,500
2022-09-14	0.430	0.435	0.425	0.430	0.430	5,902,500
2022-09-13	0.435	0.440	0.430	0.435	0.435	5,255,000
2022-09-12	0.415	0.435	0.415	0.435	0.435	11,346,300
2022-09-09	0.415	0.420	0.410	0.415	0.415	4,636,500
2022-09-08	0.415	0.420	0.410	0.415	0.415	6,371,800

← NewerPage 17 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.