Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.395	0.400	0.390	0.395	0.395	6,178,400
2022-06-10	0.400	0.400	0.390	0.400	0.400	1,964,200
2022-06-09	0.395	0.400	0.390	0.400	0.400	5,023,200
2022-06-08	0.395	0.400	0.390	0.400	0.400	3,972,000
2022-06-07	0.400	0.405	0.395	0.400	0.400	5,860,100
2022-06-03	0.410	0.415	0.395	0.400	0.400	11,585,400
2022-06-02	0.410	0.415	0.405	0.410	0.410	5,141,600
2022-06-01	0.415	0.415	0.410	0.415	0.415	3,473,500
2022-05-31	0.415	0.425	0.410	0.415	0.415	7,838,300
2022-05-30	0.405	0.420	0.405	0.415	0.415	8,799,000
2022-05-27	0.420	0.420	0.405	0.405	0.405	11,388,300
2022-05-26	0.415	0.420	0.410	0.420	0.420	6,140,900
2022-05-25	0.420	0.420	0.415	0.415	0.415	7,826,600
2022-05-24	0.445	0.445	0.410	0.420	0.420	25,708,100
2022-05-23	0.435	0.440	0.425	0.440	0.440	11,933,500
2022-05-20	0.410	0.435	0.410	0.435	0.435	13,663,200
2022-05-19	0.410	0.420	0.405	0.410	0.410	5,070,100
2022-05-18	0.420	0.425	0.415	0.415	0.415	7,507,300
2022-05-17	0.410	0.420	0.410	0.415	0.415	8,125,700
2022-05-13	0.400	0.415	0.400	0.410	0.410	6,204,000
2022-05-12	0.400	0.405	0.400	0.400	0.400	8,531,600
2022-05-11	0.405	0.405	0.400	0.400	0.400	2,399,000
2022-05-10	0.405	0.405	0.395	0.405	0.405	6,025,900
2022-05-09	0.400	0.405	0.395	0.405	0.405	6,146,400
2022-05-06	0.405	0.405	0.390	0.400	0.400	6,846,200
2022-05-05	0.405	0.415	0.400	0.405	0.405	8,943,000
2022-04-29	0.405	0.415	0.405	0.405	0.405	5,409,500
2022-04-28	0.410	0.415	0.405	0.410	0.410	4,224,200
2022-04-27	0.405	0.415	0.405	0.410	0.410	10,497,800
2022-04-26	0.415	0.425	0.410	0.415	0.415	9,566,700
2022-04-25	0.415	0.415	0.405	0.415	0.415	9,746,800
2022-04-22	0.415	0.425	0.415	0.415	0.415	4,698,800
2022-04-21	0.430	0.440	0.415	0.420	0.420	20,391,400
2022-04-20	0.415	0.430	0.410	0.425	0.425	17,438,600
2022-04-18	0.415	0.425	0.410	0.415	0.415	10,772,400
2022-04-15	0.410	0.415	0.400	0.415	0.415	6,048,500
2022-04-14	0.425	0.430	0.405	0.410	0.410	13,910,500
2022-04-13	0.425	0.435	0.420	0.420	0.420	15,066,800
2022-04-12	0.425	0.430	0.415	0.420	0.420	11,707,400
2022-04-11	0.435	0.440	0.415	0.430	0.430	16,231,800
2022-04-08	0.425	0.435	0.415	0.435	0.435	25,378,500
2022-04-07	0.380	0.430	0.380	0.420	0.420	39,488,699
2022-04-06	0.375	0.380	0.375	0.380	0.380	6,405,300
2022-04-05	0.385	0.385	0.375	0.380	0.380	3,530,800
2022-04-04	0.380	0.385	0.380	0.385	0.385	9,978,100
2022-04-01	0.380	0.385	0.380	0.380	0.380	1,412,000
2022-03-31	0.380	0.385	0.380	0.380	0.380	4,403,800
2022-03-30	0.385	0.385	0.375	0.380	0.380	4,520,100
2022-03-29	0.390	0.390	0.380	0.380	0.380	2,336,800
2022-03-28	0.380	0.390	0.380	0.385	0.385	6,153,000
2022-03-25	0.385	0.385	0.380	0.380	0.380	4,644,700
2022-03-24	0.385	0.390	0.385	0.385	0.385	5,711,800
2022-03-23	0.390	0.400	0.380	0.390	0.390	13,559,300
2022-03-22	0.390	0.395	0.365	0.390	0.390	20,986,301
2022-03-21	0.395	0.395	0.385	0.390	0.390	6,735,300
2022-03-18	0.400	0.400	0.390	0.395	0.395	6,542,400
2022-03-17	0.395	0.400	0.390	0.395	0.395	10,919,000
2022-03-16	0.385	0.395	0.380	0.390	0.390	3,994,900
2022-03-15	0.395	0.400	0.380	0.380	0.380	14,187,300
2022-03-14	0.390	0.395	0.390	0.390	0.390	4,072,800

← NewerPage 19 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.