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
2025-10-17	0.385	0.390	0.380	0.385	0.385	6,289,400
2025-10-16	0.395	0.395	0.385	0.390	0.390	5,911,600
2025-10-15	0.390	0.395	0.385	0.395	0.395	10,163,500
2025-10-14	0.385	0.390	0.380	0.390	0.390	6,827,500
2025-10-13	0.380	0.385	0.375	0.385	0.385	5,573,600
2025-10-10	0.380	0.385	0.375	0.385	0.385	9,438,300
2025-10-09	0.380	0.380	0.375	0.380	0.380	5,625,100
2025-10-08	0.380	0.380	0.375	0.380	0.380	6,950,300
2025-10-07	0.380	0.385	0.375	0.380	0.380	8,811,000
2025-10-06	0.380	0.385	0.375	0.380	0.380	5,860,300
2025-10-03	0.370	0.380	0.370	0.380	0.380	6,879,300
2025-10-02	0.370	0.375	0.370	0.370	0.370	6,625,800
2025-10-01	0.375	0.375	0.365	0.370	0.370	6,237,700
2025-09-30	0.375	0.375	0.370	0.375	0.375	5,687,500
2025-09-29	0.375	0.380	0.365	0.375	0.375	6,454,400
2025-09-26	0.365	0.380	0.365	0.375	0.375	17,693,801
2025-09-25	0.360	0.365	0.360	0.365	0.365	5,987,900
2025-09-24	0.360	0.365	0.360	0.360	0.360	8,272,700
2025-09-23	0.365	0.365	0.360	0.365	0.365	6,166,400
2025-09-22	0.365	0.365	0.360	0.365	0.365	5,252,700
2025-09-19	0.365	0.365	0.360	0.360	0.360	6,255,900
2025-09-18	0.365	0.370	0.360	0.365	0.365	8,345,300
2025-09-17	0.365	0.370	0.355	0.365	0.365	9,908,500
2025-09-16	0.365	0.365	0.365	0.365	0.365	0
2025-09-15	0.365	0.365	0.365	0.365	0.365	0
2025-09-12	0.360	0.365	0.355	0.365	0.365	6,884,700
2025-09-11	0.360	0.365	0.355	0.360	0.360	10,567,900
2025-09-10	0.360	0.365	0.355	0.360	0.360	8,087,400
2025-09-09	0.355	0.360	0.350	0.355	0.355	6,598,100
2025-09-08	0.355	0.355	0.350	0.355	0.355	10,738,400
2025-09-05	0.350	0.350	0.350	0.350	0.350	0
2025-09-04	0.355	0.355	0.350	0.350	0.350	6,584,400
2025-09-03	0.350	0.355	0.350	0.355	0.355	9,178,100
2025-09-02	0.350	0.360	0.330	0.350	0.350	13,992,100
2025-09-01	0.350	0.350	0.350	0.350	0.350	0
2025-08-29	0.350	0.350	0.345	0.350	0.350	7,336,600
2025-08-28	0.355	0.355	0.345	0.350	0.350	7,814,700
2025-08-27	0.355	0.360	0.355	0.355	0.355	6,808,600
2025-08-26	0.345	0.360	0.345	0.355	0.355	7,708,300
2025-08-25	0.345	0.350	0.340	0.345	0.345	7,910,600
2025-08-22	0.345	0.350	0.340	0.345	0.345	7,468,300
2025-08-21	0.340	0.345	0.335	0.345	0.345	6,414,000
2025-08-20	0.340	0.345	0.335	0.340	0.340	8,311,400
2025-08-19	0.340	0.340	0.335	0.340	0.340	7,760,600
2025-08-18	0.345	0.345	0.335	0.340	0.340	5,291,500

← NewerPage 5 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.