Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.380	0.380	0.375	0.380	0.380	3,414,000
2026-01-30	0.380	0.380	0.375	0.380	0.380	830,500
2026-01-29	0.380	0.380	0.380	0.380	0.380	4,506,000
2026-01-28	0.380	0.380	0.375	0.380	0.380	8,944,500
2026-01-27	0.380	0.385	0.370	0.385	0.385	5,662,700
2026-01-26	0.375	0.380	0.375	0.375	0.375	213,900
2026-01-23	0.380	0.385	0.375	0.380	0.380	11,682,500
2026-01-22	0.380	0.380	0.375	0.380	0.380	7,262,900
2026-01-21	0.380	0.385	0.375	0.380	0.380	6,105,800
2026-01-20	0.380	0.385	0.375	0.380	0.380	15,320,700
2026-01-19	0.380	0.380	0.380	0.380	0.380	8,551,400
2026-01-16	0.380	0.385	0.375	0.380	0.380	13,536,800
2026-01-15	0.380	0.380	0.375	0.380	0.380	8,640,600
2026-01-14	0.375	0.385	0.375	0.380	0.380	10,300,000
2026-01-13	0.380	0.380	0.370	0.375	0.375	15,840,400
2026-01-12	0.380	0.380	0.375	0.380	0.380	10,440,400
2026-01-09	0.380	0.380	0.375	0.380	0.380	5,681,500
2026-01-08	0.380	0.380	0.375	0.380	0.380	10,085,100
2026-01-07	0.380	0.380	0.365	0.380	0.380	9,084,700
2026-01-06	0.375	0.380	0.375	0.380	0.380	5,163,100
2026-01-05	0.380	0.385	0.375	0.380	0.380	9,972,300
2026-01-02	0.385	0.385	0.375	0.380	0.380	8,164,300
2026-01-01	0.385	0.385	0.385	0.385	0.385	0
2025-12-31	0.380	0.385	0.380	0.385	0.385	4,536,600
2025-12-30	0.380	0.380	0.375	0.380	0.380	10,050,600
2025-12-29	0.385	0.385	0.375	0.380	0.380	8,865,900
2025-12-26	0.380	0.385	0.380	0.380	0.380	5,648,400
2025-12-25	0.380	0.380	0.380	0.380	0.380	0
2025-12-24	0.380	0.385	0.375	0.380	0.380	8,271,200
2025-12-23	0.380	0.385	0.375	0.380	0.380	7,939,600
2025-12-22	0.380	0.380	0.375	0.380	0.380	4,811,800
2025-12-19	0.380	0.380	0.375	0.380	0.380	7,948,400
2025-12-18	0.380	0.380	0.375	0.380	0.380	6,718,200
2025-12-17	0.385	0.385	0.375	0.380	0.380	5,800,800
2025-12-16	0.385	0.390	0.380	0.385	0.385	8,846,100
2025-12-15	0.385	0.390	0.380	0.385	0.385	8,540,600
2025-12-12	0.380	0.390	0.380	0.385	0.385	6,462,500
2025-12-11	0.380	0.385	0.375	0.380	0.380	7,622,200
2025-12-10	0.380	0.380	0.375	0.380	0.380	7,369,000
2025-12-09	0.380	0.385	0.380	0.380	0.380	4,104,300
2025-12-08	0.380	0.380	0.375	0.380	0.380	6,004,200
2025-12-05	0.380	0.385	0.375	0.380	0.380	7,761,900
2025-12-04	0.385	0.385	0.380	0.385	0.385	4,629,600
2025-12-03	0.385	0.385	0.380	0.385	0.385	6,787,100
2025-12-02	0.380	0.385	0.375	0.385	0.385	5,429,500
2025-12-01	0.380	0.380	0.375	0.380	0.380	3,585,800
2025-11-28	0.380	0.380	0.375	0.380	0.380	6,470,600
2025-11-27	0.375	0.385	0.375	0.385	0.385	6,984,300
2025-11-26	0.380	0.380	0.375	0.375	0.375	3,363,500
2025-11-25	0.380	0.385	0.370	0.380	0.380	8,148,300
2025-11-24	0.380	0.385	0.370	0.375	0.375	4,575,800
2025-11-21	0.380	0.380	0.375	0.380	0.380	4,650,900
2025-11-20	0.380	0.385	0.375	0.385	0.385	2,516,400
2025-11-19	0.380	0.385	0.375	0.380	0.380	2,504,100
2025-11-18	0.380	0.385	0.380	0.380	0.380	3,399,000
2025-11-17	0.380	0.385	0.375	0.380	0.380	2,713,900
2025-11-14	0.380	0.390	0.380	0.380	0.380	4,358,200
2025-11-13	0.375	0.385	0.375	0.380	0.380	3,150,200
2025-11-12	0.370	0.380	0.370	0.375	0.375	2,198,800
2025-11-11	0.375	0.380	0.370	0.375	0.375	2,437,900

← NewerPage 4 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.