Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.335	0.340	0.330	0.340	0.340	3,218,000
2025-05-20	0.340	0.340	0.330	0.335	0.335	3,232,500
2025-05-19	0.335	0.340	0.330	0.335	0.335	4,729,400
2025-05-16	0.335	0.340	0.330	0.335	0.335	5,947,200
2025-05-15	0.340	0.340	0.330	0.335	0.335	6,255,200
2025-05-14	0.330	0.340	0.330	0.340	0.340	8,547,100
2025-05-13	0.330	0.335	0.325	0.330	0.330	9,320,300
2025-05-09	0.325	0.330	0.320	0.330	0.330	6,020,400
2025-05-08	0.325	0.325	0.320	0.325	0.325	4,665,000
2025-05-07	0.325	0.330	0.320	0.325	0.325	4,010,200
2025-05-06	0.325	0.330	0.320	0.325	0.325	11,292,600
2025-05-05	0.325	0.330	0.320	0.325	0.325	23,859,400
2025-05-02	0.325	0.330	0.320	0.325	0.325	6,977,400
2025-04-30	0.325	0.325	0.320	0.325	0.325	26,137,000
2025-04-29	0.330	0.330	0.320	0.325	0.325	10,708,200
2025-04-28	0.330	0.330	0.325	0.330	0.330	12,298,900
2025-04-25	0.330	0.330	0.325	0.330	0.330	19,363,801
2025-04-24	0.325	0.330	0.325	0.330	0.330	11,210,300
2025-04-23	0.325	0.330	0.325	0.325	0.325	14,352,400
2025-04-22	0.325	0.330	0.320	0.325	0.325	17,467,000
2025-04-21	0.325	0.330	0.320	0.325	0.325	10,430,400
2025-04-18	0.325	0.330	0.320	0.325	0.325	15,202,300
2025-04-17	0.320	0.330	0.320	0.325	0.325	17,670,400
2025-04-16	0.330	0.330	0.325	0.325	0.325	8,492,500
2025-04-15	0.320	0.330	0.320	0.330	0.330	22,382,400
2025-04-14	0.320	0.320	0.315	0.320	0.320	17,443,699
2025-04-11	0.315	0.325	0.315	0.320	0.320	7,211,900
2025-04-10	0.320	0.320	0.315	0.320	0.320	21,228,801
2025-04-09	0.320	0.320	0.310	0.315	0.315	17,502,801
2025-04-08	0.320	0.325	0.320	0.325	0.325	8,747,100
2025-04-07	0.325	0.325	0.310	0.320	0.320	16,605,301
2025-04-04	0.330	0.335	0.325	0.330	0.330	13,802,800
2025-04-03	0.325	0.335	0.325	0.330	0.330	8,163,800
2025-04-02	0.330	0.335	0.325	0.330	0.330	12,560,900
2025-03-28	0.335	0.335	0.330	0.330	0.330	16,443,400
2025-03-27	0.330	0.330	0.325	0.330	0.330	2,482,500
2025-03-26	0.330	0.330	0.325	0.330	0.330	3,678,800
2025-03-25	0.330	0.330	0.330	0.330	0.330	26,476,199
2025-03-24	0.325	0.330	0.320	0.330	0.330	18,403,801
2025-03-21	0.325	0.330	0.320	0.325	0.325	18,490,400
2025-03-20	0.320	0.325	0.320	0.325	0.325	26,273,400
2025-03-19	0.320	0.325	0.315	0.320	0.320	20,274,000
2025-03-17	0.320	0.320	0.315	0.320	0.320	17,664,400
2025-03-14	0.320	0.325	0.315	0.325	0.325	26,064,801
2025-03-13	0.320	0.325	0.315	0.320	0.320	16,037,200
2025-03-12	0.325	0.330	0.315	0.320	0.320	20,541,301
2025-03-11	0.325	0.335	0.325	0.330	0.330	25,193,301
2025-03-10	0.330	0.330	0.320	0.330	0.330	19,124,000
2025-03-07	0.330	0.335	0.325	0.330	0.330	24,051,100
2025-03-06	0.330	0.330	0.325	0.330	0.330	21,461,400
2025-03-05	0.330	0.330	0.325	0.325	0.325	11,442,400
2025-03-04	0.330	0.335	0.325	0.330	0.330	22,700,600
2025-03-03	0.330	0.335	0.325	0.330	0.330	18,767,199
2025-02-28	0.335	0.335	0.325	0.330	0.330	8,703,800
2025-02-27	0.335	0.335	0.330	0.330	0.330	25,578,199
2025-02-26	0.325	0.335	0.325	0.335	0.335	16,458,600
2025-02-25	0.330	0.330	0.325	0.330	0.330	7,986,900
2025-02-24	0.330	0.330	0.325	0.330	0.330	21,681,900
2025-02-21	0.330	0.335	0.325	0.330	0.330	16,510,199
2025-02-20	0.320	0.330	0.320	0.330	0.330	9,133,600

← NewerPage 7 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.