Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.385	0.390	0.380	0.390	0.390	5,782,800
2022-03-10	0.400	0.400	0.385	0.385	0.385	9,383,600
2022-03-09	0.380	0.400	0.380	0.400	0.400	13,309,500
2022-03-08	0.375	0.385	0.370	0.380	0.380	4,823,300
2022-03-07	0.375	0.390	0.370	0.375	0.375	4,680,800
2022-03-04	0.375	0.385	0.365	0.380	0.380	2,962,200
2022-03-03	0.380	0.390	0.370	0.375	0.375	7,188,200
2022-03-02	0.365	0.380	0.365	0.380	0.380	7,516,100
2022-03-01	0.365	0.375	0.355	0.365	0.365	7,751,200
2022-02-28	0.365	0.375	0.360	0.365	0.365	9,433,300
2022-02-25	0.360	0.370	0.360	0.365	0.365	6,100,900
2022-02-24	0.400	0.400	0.350	0.355	0.355	15,290,100
2022-02-23	0.395	0.405	0.385	0.405	0.405	10,958,200
2022-02-22	0.405	0.405	0.390	0.390	0.390	7,443,400
2022-02-21	0.405	0.410	0.400	0.405	0.405	12,179,000
2022-02-18	0.405	0.410	0.400	0.410	0.410	9,870,800
2022-02-17	0.400	0.410	0.390	0.405	0.405	20,249,699
2022-02-16	0.395	0.400	0.390	0.400	0.400	10,140,100
2022-02-15	0.395	0.395	0.385	0.390	0.390	6,915,700
2022-02-14	0.400	0.405	0.395	0.395	0.395	9,646,200
2022-02-11	0.395	0.410	0.385	0.405	0.405	16,869,801
2022-02-10	0.390	0.400	0.390	0.395	0.395	11,195,100
2022-02-09	0.385	0.395	0.385	0.390	0.390	7,091,500
2022-02-08	0.400	0.405	0.385	0.385	0.385	17,372,699
2022-02-07	0.390	0.400	0.385	0.395	0.395	17,312,400
2022-02-04	0.365	0.385	0.365	0.380	0.380	19,807,900
2022-02-03	0.345	0.370	0.340	0.360	0.360	18,885,600
2022-01-31	0.335	0.345	0.325	0.345	0.345	7,519,300
2022-01-28	0.345	0.345	0.335	0.335	0.335	8,782,200
2022-01-27	0.355	0.355	0.340	0.340	0.340	4,857,500
2022-01-26	0.350	0.360	0.335	0.355	0.355	13,185,200
2022-01-25	0.355	0.370	0.340	0.350	0.350	10,144,700
2022-01-24	0.355	0.370	0.335	0.355	0.355	21,737,301
2022-01-21	0.335	0.355	0.325	0.350	0.350	11,958,400
2022-01-20	0.360	0.360	0.320	0.335	0.335	13,994,100
2022-01-19	0.345	0.370	0.340	0.355	0.355	19,592,100
2022-01-17	0.310	0.365	0.310	0.350	0.350	32,338,600
2022-01-14	0.305	0.310	0.300	0.310	0.310	7,056,800
2022-01-13	0.300	0.315	0.300	0.305	0.305	10,999,200
2022-01-12	0.310	0.315	0.295	0.300	0.300	16,003,700
2022-01-11	0.260	0.325	0.260	0.300	0.300	37,386,199
2022-01-10	0.250	0.270	0.250	0.255	0.255	18,692,400
2022-01-07	0.250	0.250	0.230	0.245	0.245	22,337,199
2022-01-06	0.250	0.250	0.245	0.250	0.250	923,700
2022-01-05	0.255	0.255	0.245	0.250	0.250	10,021,000
2022-01-04	0.250	0.255	0.245	0.250	0.250	15,176,200
2022-01-03	0.255	0.260	0.245	0.250	0.250	15,534,300
2021-12-31	0.255	0.260	0.250	0.255	0.255	8,745,500
2021-12-30	0.255	0.255	0.250	0.255	0.255	4,389,800
2021-12-29	0.255	0.260	0.250	0.255	0.255	4,925,600
2021-12-28	0.260	0.270	0.255	0.255	0.255	32,443,000
2021-12-27	0.260	0.265	0.255	0.260	0.260	22,120,199
2021-12-24	0.260	0.270	0.255	0.260	0.260	25,179,400
2021-12-23	0.250	0.265	0.250	0.260	0.260	25,837,900
2021-12-22	0.245	0.255	0.245	0.255	0.255	13,908,000
2021-12-21	0.260	0.260	0.245	0.245	0.245	24,678,600
2021-12-20	0.250	0.270	0.245	0.260	0.260	22,741,199
2021-12-17	0.255	0.265	0.245	0.255	0.255	35,477,199
2021-12-16	0.260	0.265	0.245	0.255	0.255	19,675,000
2021-12-15	0.270	0.280	0.255	0.260	0.260	18,615,000

← NewerPage 20 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.