Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← 0193.KLSE stock page

Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.370	0.375	0.370	0.375	0.375	956,200
2025-11-07	0.375	0.380	0.370	0.375	0.375	21,304,500
2025-11-06	0.375	0.380	0.370	0.380	0.380	8,142,700
2025-11-05	0.375	0.380	0.350	0.380	0.380	16,197,600
2025-11-04	0.385	0.385	0.305	0.375	0.375	27,395,100
2025-11-03	0.385	0.385	0.380	0.385	0.385	6,689,300
2025-10-31	0.385	0.385	0.380	0.385	0.385	5,247,700
2025-10-30	0.385	0.385	0.380	0.385	0.385	10,167,500
2025-10-29	0.385	0.385	0.380	0.385	0.385	6,936,200
2025-10-28	0.385	0.390	0.380	0.385	0.385	4,459,100
2025-10-27	0.390	0.390	0.380	0.385	0.385	10,417,400
2025-10-24	0.390	0.390	0.380	0.390	0.390	9,151,800
2025-10-23	0.385	0.390	0.385	0.390	0.390	7,034,200
2025-10-22	0.390	0.390	0.380	0.385	0.385	6,965,900
2025-10-21	0.390	0.390	0.385	0.390	0.390	9,975,500

← NewerPage 5 of 5 · 255 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.