Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.405	0.415	0.405	0.415	0.415	1,911,100
2022-09-06	0.410	0.410	0.405	0.410	0.410	5,784,300
2022-09-05	0.410	0.410	0.405	0.410	0.410	4,758,700
2022-09-02	0.410	0.415	0.405	0.410	0.410	1,264,300
2022-09-01	0.410	0.410	0.405	0.410	0.410	3,385,600
2022-08-30	0.410	0.410	0.405	0.410	0.410	2,366,200
2022-08-29	0.405	0.410	0.405	0.405	0.405	1,560,900
2022-08-26	0.405	0.410	0.405	0.410	0.410	3,120,600
2022-08-25	0.410	0.410	0.405	0.410	0.410	250,200
2022-08-24	0.410	0.415	0.405	0.410	0.410	2,513,000
2022-08-23	0.415	0.415	0.405	0.410	0.410	3,192,600
2022-08-22	0.410	0.415	0.410	0.415	0.415	2,662,200
2022-08-19	0.405	0.410	0.405	0.410	0.410	291,400
2022-08-18	0.410	0.410	0.405	0.410	0.410	2,951,100
2022-08-17	0.410	0.410	0.405	0.410	0.410	2,922,900
2022-08-16	0.415	0.415	0.405	0.410	0.410	5,069,500
2022-08-15	0.410	0.415	0.400	0.410	0.410	3,379,300
2022-08-12	0.410	0.415	0.405	0.410	0.410	5,304,400
2022-08-11	0.410	0.410	0.405	0.410	0.410	2,880,500
2022-08-10	0.405	0.415	0.405	0.410	0.410	5,015,700
2022-08-09	0.415	0.415	0.405	0.405	0.405	2,675,000
2022-08-08	0.415	0.420	0.410	0.415	0.415	6,168,700
2022-08-05	0.415	0.420	0.410	0.420	0.420	1,953,300
2022-08-04	0.415	0.420	0.410	0.415	0.415	3,226,900
2022-08-03	0.410	0.415	0.405	0.415	0.415	4,797,600
2022-08-02	0.410	0.415	0.410	0.410	0.410	4,245,200
2022-08-01	0.410	0.415	0.410	0.410	0.410	4,830,700
2022-07-29	0.415	0.425	0.410	0.410	0.410	5,287,100
2022-07-28	0.410	0.415	0.410	0.410	0.410	4,013,000
2022-07-27	0.410	0.415	0.405	0.410	0.410	2,356,800
2022-07-26	0.410	0.415	0.405	0.405	0.405	2,622,400
2022-07-25	0.410	0.415	0.405	0.405	0.405	3,682,500
2022-07-22	0.400	0.410	0.395	0.410	0.410	5,599,400
2022-07-21	0.395	0.400	0.390	0.395	0.395	3,055,500
2022-07-20	0.390	0.395	0.390	0.395	0.395	4,130,700
2022-07-19	0.390	0.395	0.390	0.395	0.395	1,166,900
2022-07-18	0.395	0.400	0.390	0.395	0.395	2,622,000
2022-07-15	0.395	0.400	0.390	0.400	0.400	308,800
2022-07-14	0.395	0.400	0.390	0.400	0.400	803,700
2022-07-13	0.400	0.400	0.395	0.395	0.395	1,174,800
2022-07-12	0.395	0.400	0.390	0.400	0.400	1,753,600
2022-07-08	0.400	0.400	0.390	0.395	0.395	937,600
2022-07-07	0.395	0.400	0.395	0.400	0.400	881,500
2022-07-06	0.395	0.400	0.395	0.395	0.395	2,406,700
2022-07-05	0.395	0.400	0.395	0.395	0.395	444,600
2022-07-04	0.395	0.400	0.395	0.395	0.395	641,500
2022-07-01	0.400	0.400	0.395	0.395	0.395	225,600
2022-06-30	0.400	0.405	0.395	0.395	0.395	1,329,300
2022-06-29	0.395	0.400	0.395	0.400	0.400	455,500
2022-06-28	0.400	0.400	0.395	0.395	0.395	316,600
2022-06-27	0.400	0.405	0.395	0.395	0.395	2,242,400
2022-06-24	0.400	0.405	0.395	0.400	0.400	2,144,900
2022-06-23	0.400	0.400	0.395	0.400	0.400	537,800
2022-06-22	0.395	0.400	0.380	0.400	0.400	15,857,400
2022-06-21	0.395	0.400	0.390	0.395	0.395	3,860,100
2022-06-20	0.400	0.400	0.390	0.395	0.395	5,303,900
2022-06-17	0.395	0.400	0.395	0.395	0.395	1,470,600
2022-06-16	0.405	0.405	0.395	0.400	0.400	1,886,000
2022-06-15	0.395	0.410	0.395	0.400	0.400	6,804,100
2022-06-14	0.395	0.400	0.395	0.395	0.395	1,111,500

← NewerPage 18 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.