Kinergy Advancement Berhad historical data

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

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
2026-09-17	0.400	0.405	0.395	0.400	0.400	15,219,900
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.400	0.395	0.400	0.400	4,859,200
2026-09-14	0.400	0.405	0.390	0.400	0.400	19,271,000
2026-09-11	0.400	0.405	0.395	0.400	0.400	17,066,300
2026-09-10	0.400	0.400	0.395	0.400	0.400	4,531,900
2026-09-09	0.400	0.405	0.395	0.400	0.400	17,964,700
2026-09-08	0.400	0.405	0.395	0.400	0.400	12,565,900
2026-09-07	0.400	0.405	0.395	0.400	0.400	4,542,400
2026-09-04	0.400	0.405	0.395	0.400	0.400	14,462,000
2026-09-03	0.405	0.405	0.395	0.405	0.405	9,948,700
2026-09-02	0.405	0.405	0.400	0.405	0.405	629,300
2026-09-01	0.410	0.415	0.400	0.405	0.405	10,564,100
2026-08-31	0.410	0.410	0.410	0.410	0.410	0
2026-08-28	0.420	0.425	0.405	0.410	0.410	10,870,100
2026-08-27	0.425	0.425	0.420	0.425	0.425	1,248,800
2026-08-26	0.425	0.430	0.420	0.425	0.425	8,871,800
2026-08-25	0.425	0.425	0.425	0.425	0.425	0
2026-08-24	0.420	0.430	0.415	0.425	0.425	7,019,200
2026-08-21	0.420	0.425	0.415	0.420	0.420	1,068,200
2026-08-20	0.420	0.430	0.420	0.425	0.425	4,955,400
2026-08-19	0.425	0.430	0.420	0.425	0.425	6,008,000
2026-08-18	0.425	0.430	0.420	0.425	0.425	1,115,600
2026-08-17	0.420	0.425	0.415	0.425	0.425	6,554,700
2026-08-14	0.415	0.425	0.410	0.420	0.420	10,124,600
2026-08-13	0.420	0.420	0.410	0.415	0.415	3,008,300
2026-08-12	0.415	0.425	0.410	0.420	0.420	7,955,700
2026-08-11	0.415	0.420	0.410	0.415	0.415	7,663,700
2026-08-10	0.410	0.415	0.410	0.410	0.410	1,688,900
2026-08-07	0.415	0.425	0.410	0.415	0.415	7,239,100
2026-08-06	0.420	0.425	0.415	0.420	0.420	5,631,000
2026-08-05	0.415	0.430	0.415	0.420	0.420	3,385,400
2026-08-04	0.415	0.420	0.410	0.415	0.415	10,496,600
2026-08-03	0.410	0.415	0.405	0.415	0.415	5,396,300
2026-07-31	0.415	0.420	0.405	0.410	0.410	6,101,800
2026-07-30	0.410	0.420	0.410	0.415	0.415	4,700,800
2026-07-29	0.420	0.420	0.410	0.415	0.415	2,953,600
2026-07-28	0.420	0.420	0.405	0.420	0.420	3,665,700
2026-07-27	0.405	0.430	0.400	0.415	0.415	12,123,700

Page 1 of 21 · 1,240 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.