Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.320	0.330	0.320	0.330	0.330	9,133,600
2025-02-19	0.320	0.325	0.320	0.320	0.320	25,693,100
2025-02-18	0.320	0.320	0.315	0.320	0.320	19,073,301
2025-02-17	0.320	0.320	0.310	0.320	0.320	18,170,500
2025-02-14	0.320	0.325	0.315	0.320	0.320	17,361,301
2025-02-13	0.320	0.325	0.315	0.320	0.320	16,633,100
2025-02-12	0.320	0.325	0.315	0.320	0.320	18,456,199
2025-02-10	0.310	0.325	0.305	0.320	0.320	27,308,699
2025-02-07	0.305	0.315	0.300	0.310	0.310	16,900,199
2025-02-06	0.315	0.315	0.295	0.305	0.305	43,274,102
2025-02-05	0.325	0.325	0.315	0.320	0.320	12,202,000
2025-02-04	0.325	0.325	0.320	0.320	0.320	17,783,199
2025-02-03	0.330	0.330	0.320	0.325	0.325	29,260,301
2025-01-31	0.335	0.335	0.325	0.330	0.330	13,512,800
2025-01-28	0.330	0.335	0.325	0.335	0.335	18,254,301
2025-01-27	0.335	0.335	0.320	0.335	0.335	24,030,100
2025-01-24	0.335	0.335	0.330	0.335	0.335	6,801,400
2025-01-23	0.330	0.335	0.330	0.335	0.335	17,223,900
2025-01-22	0.335	0.335	0.330	0.330	0.330	16,330,800
2025-01-21	0.335	0.340	0.335	0.335	0.335	10,913,600
2025-01-20	0.335	0.340	0.330	0.335	0.335	17,401,400
2025-01-17	0.330	0.335	0.325	0.335	0.335	16,543,199
2025-01-16	0.340	0.340	0.325	0.335	0.335	11,154,200
2025-01-15	0.345	0.345	0.335	0.340	0.340	17,199,000
2025-01-14	0.345	0.345	0.340	0.345	0.345	11,899,300
2025-01-13	0.345	0.345	0.340	0.345	0.345	5,819,200
2025-01-10	0.345	0.345	0.340	0.345	0.345	8,371,000
2025-01-09	0.345	0.345	0.340	0.345	0.345	14,533,600
2025-01-08	0.345	0.345	0.340	0.345	0.345	11,382,000
2025-01-07	0.345	0.345	0.340	0.345	0.345	10,860,000
2025-01-06	0.340	0.345	0.340	0.345	0.345	16,347,900
2025-01-03	0.340	0.345	0.340	0.345	0.345	6,736,500
2025-01-02	0.345	0.350	0.340	0.345	0.345	2,800,300
2024-12-31	0.345	0.350	0.340	0.345	0.345	17,053,699
2024-12-30	0.345	0.345	0.340	0.345	0.345	9,969,900
2024-12-27	0.345	0.345	0.340	0.345	0.345	14,128,700
2024-12-26	0.345	0.345	0.340	0.345	0.345	16,043,500
2024-12-24	0.340	0.345	0.340	0.345	0.345	9,055,900
2024-12-23	0.345	0.345	0.340	0.345	0.345	9,217,600
2024-12-20	0.340	0.345	0.340	0.345	0.345	14,721,800
2024-12-19	0.345	0.350	0.340	0.345	0.345	8,446,700
2024-12-18	0.340	0.345	0.340	0.345	0.345	13,823,400
2024-12-17	0.340	0.345	0.340	0.340	0.340	15,004,200
2024-12-16	0.340	0.345	0.335	0.340	0.340	14,570,900
2024-12-13	0.345	0.345	0.340	0.345	0.345	11,905,200
2024-12-12	0.340	0.350	0.340	0.345	0.345	7,883,400
2024-12-11	0.345	0.350	0.340	0.340	0.340	8,577,300
2024-12-10	0.340	0.350	0.340	0.345	0.345	14,186,500
2024-12-09	0.345	0.345	0.340	0.340	0.340	12,139,200
2024-12-06	0.345	0.350	0.340	0.345	0.345	8,290,900
2024-12-05	0.350	0.350	0.340	0.345	0.345	15,163,700
2024-12-04	0.350	0.350	0.345	0.345	0.345	9,286,100
2024-12-03	0.350	0.355	0.345	0.350	0.350	7,763,100
2024-12-02	0.335	0.350	0.335	0.350	0.350	12,891,800
2024-11-29	0.335	0.340	0.330	0.335	0.335	10,193,600
2024-11-28	0.335	0.340	0.330	0.335	0.335	7,285,000
2024-11-27	0.330	0.335	0.325	0.335	0.335	10,825,700
2024-11-26	0.325	0.330	0.325	0.330	0.330	8,907,800
2024-11-25	0.325	0.330	0.320	0.330	0.330	6,318,700
2024-11-22	0.325	0.325	0.320	0.325	0.325	6,481,700

← NewerPage 8 of 21 · 1,241 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.