Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.380	0.380	0.380	0.380	0.380	0
2026-04-30	0.385	0.385	0.380	0.380	0.380	1,592,200
2026-04-29	0.385	0.385	0.380	0.385	0.385	4,604,100
2026-04-28	0.385	0.385	0.380	0.385	0.385	7,809,000
2026-04-27	0.385	0.390	0.380	0.385	0.385	12,113,800
2026-04-24	0.385	0.385	0.380	0.385	0.385	10,030,100
2026-04-23	0.385	0.390	0.380	0.385	0.385	11,810,800
2026-04-22	0.385	0.385	0.380	0.380	0.380	3,106,100
2026-04-21	0.385	0.385	0.380	0.385	0.385	12,577,000
2026-04-20	0.385	0.385	0.375	0.380	0.380	19,131,300
2026-04-17	0.385	0.390	0.380	0.390	0.390	14,025,500
2026-04-16	0.385	0.385	0.380	0.385	0.385	11,000,200
2026-04-15	0.385	0.385	0.380	0.385	0.385	15,440,000
2026-04-14	0.385	0.385	0.380	0.380	0.380	13,631,100
2026-04-13	0.385	0.385	0.380	0.385	0.385	10,217,800
2026-04-10	0.385	0.385	0.380	0.385	0.385	9,863,000
2026-04-09	0.385	0.385	0.380	0.385	0.385	14,650,600
2026-04-08	0.385	0.385	0.380	0.385	0.385	13,626,700
2026-04-07	0.385	0.385	0.380	0.385	0.385	10,541,700
2026-04-06	0.380	0.390	0.380	0.385	0.385	21,713,000
2026-04-03	0.385	0.385	0.380	0.385	0.385	11,946,900
2026-04-02	0.385	0.385	0.380	0.385	0.385	10,020,200
2026-04-01	0.385	0.385	0.380	0.385	0.385	15,289,900
2026-03-31	0.380	0.390	0.380	0.385	0.385	9,178,500
2026-03-30	0.390	0.390	0.380	0.380	0.380	11,649,600
2026-03-27	0.385	0.395	0.385	0.390	0.390	15,462,100
2026-03-26	0.390	0.390	0.380	0.385	0.385	14,866,800
2026-03-25	0.390	0.390	0.385	0.390	0.390	12,148,200
2026-03-24	0.390	0.390	0.385	0.390	0.390	6,318,900
2026-03-20	0.390	0.390	0.390	0.390	0.390	0
2026-03-19	0.390	0.390	0.385	0.390	0.390	11,958,500
2026-03-18	0.390	0.395	0.390	0.395	0.395	8,805,000
2026-03-17	0.385	0.390	0.385	0.390	0.390	8,161,700
2026-03-16	0.390	0.390	0.385	0.390	0.390	6,662,500
2026-03-13	0.390	0.390	0.385	0.390	0.390	7,614,800
2026-03-12	0.390	0.390	0.385	0.390	0.390	7,391,300
2026-03-11	0.390	0.395	0.385	0.390	0.390	8,619,200
2026-03-10	0.390	0.395	0.390	0.395	0.395	7,477,300
2026-03-09	0.390	0.395	0.385	0.390	0.390	11,621,000
2026-03-06	0.395	0.395	0.390	0.395	0.395	6,767,700
2026-03-05	0.395	0.395	0.390	0.395	0.395	7,299,900
2026-03-04	0.395	0.395	0.390	0.390	0.390	7,655,800
2026-03-03	0.395	0.400	0.390	0.395	0.395	7,894,600
2026-03-02	0.395	0.395	0.390	0.395	0.395	7,157,000
2026-02-27	0.395	0.395	0.390	0.395	0.395	8,153,900
2026-02-26	0.395	0.395	0.390	0.395	0.395	6,165,100
2026-02-25	0.395	0.400	0.390	0.395	0.395	7,842,300
2026-02-24	0.395	0.395	0.385	0.395	0.395	9,077,100
2026-02-23	0.395	0.395	0.390	0.395	0.395	5,715,500
2026-02-20	0.395	0.395	0.385	0.390	0.390	7,398,800
2026-02-19	0.400	0.400	0.390	0.395	0.395	7,465,400
2026-02-16	0.400	0.410	0.395	0.400	0.400	7,270,500
2026-02-13	0.395	0.400	0.395	0.400	0.400	3,642,800
2026-02-12	0.400	0.405	0.390	0.400	0.400	6,493,600
2026-02-11	0.415	0.415	0.385	0.400	0.400	11,880,500
2026-02-10	0.380	0.420	0.375	0.415	0.415	10,006,700
2026-02-09	0.380	0.380	0.375	0.380	0.380	2,366,200
2026-02-06	0.375	0.380	0.375	0.375	0.375	1,225,500
2026-02-05	0.380	0.380	0.375	0.380	0.380	2,195,200
2026-02-04	0.380	0.380	0.375	0.380	0.380	12,006,400

← NewerPage 3 of 21 · 1,240 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.