Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.270	0.280	0.255	0.260	0.260	18,615,000
2021-12-14	0.260	0.275	0.260	0.275	0.275	24,243,000
2021-12-13	0.280	0.285	0.260	0.265	0.265	20,838,801
2021-12-10	0.280	0.290	0.260	0.280	0.280	18,290,699
2021-12-09	0.290	0.300	0.280	0.285	0.285	28,266,000
2021-12-08	0.290	0.300	0.285	0.290	0.290	16,529,400
2021-12-07	0.295	0.300	0.290	0.290	0.290	15,718,200
2021-12-06	0.300	0.300	0.290	0.300	0.300	20,974,000
2021-12-02	0.295	0.310	0.295	0.300	0.300	29,886,500
2021-12-01	0.300	0.305	0.295	0.300	0.300	11,038,800
2021-11-30	0.300	0.305	0.295	0.300	0.300	21,046,400
2021-11-29	0.315	0.325	0.295	0.300	0.300	40,580,000
2021-11-26	0.320	0.325	0.310	0.320	0.320	13,414,800
2021-11-25	0.320	0.330	0.315	0.325	0.325	14,982,900
2021-11-24	0.335	0.340	0.305	0.320	0.320	35,202,801
2021-11-23	0.340	0.350	0.325	0.335	0.335	27,592,900
2021-11-22	0.345	0.355	0.335	0.340	0.340	19,067,900
2021-11-19	0.340	0.350	0.335	0.345	0.345	16,855,199
2021-11-18	0.345	0.355	0.335	0.340	0.340	31,423,600
2021-11-17	0.345	0.350	0.340	0.345	0.345	6,821,000
2021-11-16	0.360	0.370	0.345	0.345	0.345	15,076,000
2021-11-15	0.345	0.370	0.345	0.360	0.360	15,960,500
2021-11-12	0.350	0.350	0.340	0.340	0.340	10,408,900
2021-11-11	0.350	0.355	0.345	0.350	0.350	11,380,000
2021-11-10	0.345	0.355	0.345	0.350	0.350	4,093,500
2021-11-09	0.350	0.355	0.345	0.345	0.345	12,330,800
2021-11-08	0.345	0.350	0.340	0.350	0.350	11,906,900
2021-11-05	0.350	0.350	0.340	0.345	0.345	7,492,500
2021-11-03	0.350	0.355	0.340	0.350	0.350	14,217,200
2021-11-02	0.350	0.360	0.345	0.350	0.350	14,274,500
2021-11-01	0.350	0.355	0.345	0.345	0.345	6,999,000
2021-10-29	0.365	0.370	0.350	0.355	0.355	26,172,699
2021-10-28	0.365	0.370	0.355	0.365	0.365	21,581,600
2021-10-27	0.380	0.385	0.345	0.365	0.365	28,098,699
2021-10-26	0.400	0.405	0.385	0.385	0.385	36,254,602
2021-10-25	0.400	0.410	0.395	0.400	0.400	22,757,301
2021-10-22	0.415	0.415	0.395	0.400	0.400	17,310,900
2021-10-21	0.395	0.425	0.395	0.415	0.415	38,167,102
2021-10-20	0.400	0.410	0.395	0.400	0.400	10,094,400

← NewerPage 21 of 21 · 1,239 trading days

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.