Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.325	0.330	0.320	0.325	0.325	10,141,500
2024-11-20	0.330	0.330	0.315	0.320	0.320	9,574,800
2024-11-19	0.320	0.325	0.320	0.325	0.325	7,156,100
2024-11-18	0.325	0.330	0.315	0.320	0.320	13,186,000
2024-11-15	0.325	0.325	0.320	0.325	0.325	5,416,400
2024-11-14	0.325	0.325	0.320	0.325	0.325	6,179,700
2024-11-13	0.330	0.330	0.320	0.325	0.325	7,277,100
2024-11-12	0.330	0.330	0.325	0.330	0.330	4,455,100
2024-11-11	0.325	0.330	0.320	0.325	0.325	7,903,600
2024-11-08	0.330	0.330	0.315	0.330	0.330	10,008,200
2024-11-07	0.325	0.330	0.325	0.330	0.330	4,724,900
2024-11-06	0.325	0.325	0.320	0.320	0.320	895,100
2024-11-05	0.325	0.330	0.320	0.325	0.325	2,489,800
2024-11-04	0.325	0.330	0.325	0.325	0.325	3,981,600
2024-11-01	0.325	0.330	0.325	0.330	0.330	3,521,600
2024-10-30	0.325	0.330	0.325	0.330	0.330	6,372,700
2024-10-29	0.330	0.330	0.325	0.330	0.330	15,021,600
2024-10-28	0.325	0.330	0.325	0.330	0.330	9,155,100
2024-10-25	0.335	0.335	0.320	0.325	0.325	16,230,800
2024-10-24	0.330	0.335	0.330	0.335	0.335	8,136,900
2024-10-23	0.335	0.335	0.330	0.330	0.330	4,672,800
2024-10-22	0.335	0.340	0.330	0.335	0.335	12,927,300
2024-10-21	0.325	0.335	0.320	0.335	0.335	8,259,800
2024-10-18	0.335	0.335	0.325	0.325	0.325	6,881,800
2024-10-17	0.335	0.340	0.330	0.335	0.335	15,939,800
2024-10-16	0.335	0.340	0.330	0.335	0.335	10,543,200
2024-10-15	0.330	0.340	0.330	0.330	0.330	6,394,600
2024-10-14	0.335	0.340	0.330	0.330	0.330	18,602,400
2024-10-11	0.335	0.340	0.330	0.335	0.335	3,563,700
2024-10-10	0.335	0.340	0.330	0.335	0.335	6,568,600
2024-10-09	0.335	0.345	0.335	0.335	0.335	16,947,699
2024-10-08	0.345	0.345	0.330	0.340	0.340	10,164,200
2024-10-07	0.340	0.345	0.340	0.340	0.340	6,655,100
2024-10-04	0.340	0.345	0.335	0.340	0.340	11,997,300
2024-10-03	0.345	0.345	0.340	0.345	0.345	10,811,000
2024-10-02	0.345	0.350	0.335	0.345	0.345	3,626,600
2024-10-01	0.350	0.355	0.340	0.345	0.345	10,544,400
2024-09-30	0.330	0.360	0.325	0.355	0.355	10,216,400
2024-09-27	0.330	0.330	0.325	0.330	0.330	6,665,200
2024-09-26	0.320	0.330	0.320	0.330	0.330	2,419,300
2024-09-25	0.320	0.325	0.315	0.325	0.325	15,154,300
2024-09-24	0.320	0.325	0.320	0.325	0.325	654,500
2024-09-23	0.325	0.330	0.320	0.325	0.325	17,764,699
2024-09-20	0.325	0.330	0.305	0.320	0.320	19,100,100
2024-09-19	0.325	0.330	0.325	0.325	0.325	5,919,700
2024-09-18	0.325	0.325	0.320	0.325	0.325	4,358,700
2024-09-17	0.320	0.325	0.320	0.325	0.325	9,497,000
2024-09-13	0.320	0.325	0.320	0.320	0.320	7,636,500
2024-09-12	0.325	0.330	0.320	0.325	0.325	9,463,200
2024-09-11	0.330	0.330	0.325	0.325	0.325	6,847,400
2024-09-10	0.330	0.330	0.325	0.330	0.330	6,577,200
2024-09-09	0.325	0.330	0.325	0.330	0.330	1,483,600
2024-09-06	0.325	0.335	0.320	0.325	0.325	10,595,400
2024-09-05	0.325	0.335	0.325	0.325	0.325	8,600,000
2024-09-04	0.325	0.330	0.325	0.330	0.330	354,200
2024-09-03	0.330	0.340	0.330	0.330	0.330	14,387,100
2024-09-02	0.330	0.330	0.325	0.325	0.325	7,967,700
2024-08-30	0.330	0.330	0.325	0.330	0.330	2,969,200
2024-08-29	0.325	0.330	0.325	0.330	0.330	14,462,300
2024-08-28	0.325	0.330	0.325	0.330	0.330	6,441,300

← NewerPage 9 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.