Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.405	0.405	0.395	0.405	0.405	5,322,300
2026-07-23	0.395	0.410	0.395	0.405	0.405	15,908,600
2026-07-22	0.390	0.400	0.385	0.390	0.390	15,364,200
2026-07-21	0.385	0.390	0.385	0.385	0.385	6,582,800
2026-07-20	0.390	0.390	0.385	0.385	0.385	3,084,900
2026-07-17	0.385	0.390	0.385	0.385	0.385	7,431,700
2026-07-16	0.390	0.390	0.385	0.385	0.385	4,486,900
2026-07-15	0.390	0.390	0.385	0.390	0.390	3,267,100
2026-07-14	0.390	0.390	0.385	0.390	0.390	7,364,700
2026-07-13	0.390	0.390	0.385	0.385	0.385	3,164,800
2026-07-10	0.390	0.390	0.385	0.385	0.385	5,465,700
2026-07-09	0.390	0.390	0.385	0.390	0.390	4,914,900
2026-07-08	0.390	0.390	0.385	0.385	0.385	2,630,800
2026-07-07	0.390	0.395	0.385	0.390	0.390	3,680,100
2026-07-06	0.390	0.390	0.385	0.390	0.390	1,118,400
2026-07-03	0.390	0.395	0.385	0.390	0.390	3,216,200
2026-07-02	0.390	0.390	0.385	0.390	0.390	2,416,300
2026-07-01	0.390	0.395	0.380	0.390	0.390	3,500,400
2026-06-30	0.385	0.390	0.385	0.390	0.390	319,300
2026-06-29	0.390	0.390	0.385	0.390	0.390	509,200
2026-06-26	0.385	0.390	0.380	0.390	0.390	9,245,800
2026-06-25	0.385	0.390	0.375	0.385	0.385	7,414,200
2026-06-24	0.385	0.390	0.380	0.390	0.390	1,639,600
2026-06-23	0.390	0.390	0.380	0.385	0.385	984,800
2026-06-22	0.390	0.395	0.385	0.390	0.390	4,477,400
2026-06-19	0.385	0.395	0.380	0.390	0.390	1,372,500
2026-06-18	0.385	0.390	0.380	0.385	0.385	528,200
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.390	0.390	0.355	0.390	0.390	7,974,800
2026-06-15	0.395	0.400	0.385	0.390	0.390	1,663,100
2026-06-12	0.400	0.400	0.395	0.395	0.395	5,554,500
2026-06-11	0.405	0.410	0.395	0.400	0.400	3,885,700
2026-06-10	0.400	0.405	0.395	0.400	0.400	7,912,100
2026-06-09	0.400	0.400	0.395	0.400	0.400	6,508,000
2026-06-08	0.400	0.405	0.395	0.405	0.405	1,675,800
2026-06-05	0.400	0.405	0.395	0.400	0.400	8,526,800
2026-06-04	0.400	0.400	0.395	0.400	0.400	9,060,600
2026-06-03	0.395	0.395	0.390	0.395	0.395	11,234,700
2026-06-02	0.395	0.395	0.395	0.395	0.395	0
2026-06-01	0.395	0.395	0.395	0.395	0.395	0
2026-05-29	0.395	0.400	0.395	0.395	0.395	7,170,900
2026-05-28	0.395	0.405	0.395	0.395	0.395	10,547,700
2026-05-27	0.395	0.395	0.395	0.395	0.395	0
2026-05-26	0.395	0.400	0.395	0.395	0.395	10,298,300
2026-05-25	0.385	0.395	0.385	0.390	0.390	8,755,600
2026-05-22	0.385	0.385	0.380	0.385	0.385	8,874,100
2026-05-21	0.385	0.385	0.375	0.385	0.385	16,508,000
2026-05-20	0.385	0.385	0.380	0.385	0.385	6,838,000
2026-05-19	0.385	0.385	0.380	0.385	0.385	4,679,000
2026-05-18	0.380	0.385	0.380	0.385	0.385	8,750,300
2026-05-15	0.385	0.385	0.380	0.385	0.385	9,113,400
2026-05-14	0.385	0.385	0.380	0.385	0.385	6,526,700
2026-05-13	0.385	0.385	0.380	0.385	0.385	6,342,900
2026-05-12	0.380	0.385	0.380	0.385	0.385	6,174,000
2026-05-11	0.385	0.385	0.380	0.385	0.385	3,041,800
2026-05-08	0.385	0.385	0.380	0.385	0.385	7,338,200
2026-05-07	0.385	0.385	0.380	0.385	0.385	6,650,000
2026-05-06	0.385	0.385	0.380	0.380	0.380	3,950,400
2026-05-05	0.385	0.385	0.380	0.385	0.385	6,050,400
2026-05-04	0.380	0.385	0.380	0.385	0.385	5,456,300

← NewerPage 2 of 5 · 255 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.