Kinergy Advancement Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.385	0.395	0.385	0.390	0.390	6,819,300
2026-10-15	0.385	0.390	0.385	0.390	0.390	10,201,300
2026-10-14	0.390	0.395	0.385	0.390	0.390	7,240,000
2026-10-13	0.390	0.390	0.385	0.390	0.390	12,363,600
2026-10-12	0.395	0.395	0.385	0.390	0.390	17,479,100
2026-10-09	0.395	0.395	0.390	0.395	0.395	12,074,400
2026-10-08	0.395	0.395	0.390	0.395	0.395	6,497,000
2026-10-07	0.395	0.395	0.390	0.395	0.395	11,367,900
2026-10-06	0.395	0.395	0.390	0.395	0.395	8,553,900
2026-10-05	0.400	0.400	0.385	0.395	0.395	11,208,700
2026-10-02	0.400	0.400	0.390	0.400	0.400	10,847,600
2026-10-01	0.400	0.400	0.390	0.400	0.400	4,907,600
2026-09-30	0.405	0.410	0.395	0.400	0.400	8,738,200
2026-09-29	0.410	0.415	0.405	0.410	0.410	6,155,400
2026-09-28	0.415	0.420	0.405	0.415	0.415	4,330,300
2026-09-25	0.415	0.425	0.410	0.420	0.420	5,066,900
2026-09-24	0.420	0.425	0.405	0.415	0.415	5,864,000
2026-09-23	0.400	0.425	0.400	0.420	0.420	30,015,100
2026-09-22	0.405	0.415	0.400	0.405	0.405	18,824,900
2026-09-21	0.405	0.405	0.400	0.400	0.400	3,754,000
2026-09-18	0.400	0.405	0.395	0.405	0.405	17,939,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.