KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.625	0.625	0.570	0.580	0.557	904,600
2024-08-28	0.610	0.620	0.590	0.615	0.591	1,934,300
2024-08-27	0.635	0.655	0.610	0.615	0.591	1,080,100
2024-08-26	0.630	0.650	0.630	0.630	0.605	351,800
2024-08-23	0.645	0.645	0.615	0.630	0.605	1,060,700
2024-08-22	0.675	0.675	0.635	0.645	0.620	1,615,900
2024-08-21	0.665	0.700	0.660	0.675	0.649	1,250,500
2024-08-20	0.700	0.705	0.660	0.660	0.634	2,032,400
2024-08-19	0.725	0.725	0.700	0.700	0.673	1,356,400
2024-08-16	0.720	0.735	0.715	0.725	0.697	1,298,000
2024-08-15	0.720	0.735	0.705	0.715	0.687	1,027,000
2024-08-14	0.750	0.750	0.715	0.720	0.692	580,900
2024-08-13	0.755	0.755	0.725	0.735	0.706	948,600
2024-08-12	0.775	0.790	0.755	0.755	0.726	2,579,400
2024-08-09	0.765	0.780	0.760	0.775	0.745	2,753,700
2024-08-08	0.710	0.780	0.705	0.745	0.716	6,742,400
2024-08-07	0.680	0.725	0.650	0.715	0.687	3,244,000
2024-08-06	0.655	0.695	0.625	0.665	0.639	3,402,900
2024-08-05	0.700	0.750	0.615	0.655	0.629	4,981,500
2024-08-02	0.785	0.785	0.750	0.770	0.740	2,818,700
2024-08-01	0.795	0.805	0.785	0.790	0.759	1,401,600
2024-07-31	0.785	0.795	0.755	0.785	0.754	2,911,300
2024-07-30	0.815	0.815	0.780	0.785	0.754	2,135,800
2024-07-29	0.840	0.840	0.800	0.805	0.774	2,006,900
2024-07-26	0.810	0.840	0.790	0.835	0.802	3,451,600
2024-07-25	0.825	0.830	0.805	0.810	0.778	3,554,400
2024-07-24	0.840	0.845	0.820	0.835	0.802	1,523,300
2024-07-23	0.845	0.870	0.835	0.840	0.807	3,756,500
2024-07-22	0.875	0.875	0.815	0.840	0.807	6,485,400
2024-07-19	0.895	0.905	0.875	0.875	0.841	4,106,300
2024-07-18	0.920	0.925	0.890	0.895	0.860	4,371,300
2024-07-17	0.935	0.940	0.915	0.925	0.889	2,388,000
2024-07-16	0.970	0.970	0.890	0.925	0.889	7,056,400
2024-07-15	0.915	1.020	0.915	0.955	0.918	20,177,500
2024-07-12	0.930	0.930	0.905	0.915	0.879	2,335,300
2024-07-11	0.935	0.940	0.910	0.930	0.894	1,966,400
2024-07-10	0.885	0.940	0.860	0.935	0.898	6,961,900
2024-07-09	0.905	0.920	0.880	0.885	0.850	2,965,100
2024-07-05	0.915	0.930	0.905	0.910	0.874	3,111,700
2024-07-04	0.940	0.945	0.910	0.915	0.879	4,470,100
2024-07-03	0.940	0.970	0.940	0.940	0.903	7,087,300
2024-07-02	0.935	0.980	0.925	0.940	0.903	9,728,200
2024-07-01	0.945	0.955	0.925	0.935	0.898	4,547,800
2024-06-28	0.895	0.950	0.895	0.940	0.903	8,951,800
2024-06-27	0.910	0.930	0.890	0.890	0.855	3,022,000
2024-06-26	0.880	0.930	0.880	0.910	0.874	6,983,300
2024-06-25	0.950	0.965	0.860	0.870	0.836	9,925,900
2024-06-24	0.915	0.985	0.915	0.945	0.908	14,778,800
2024-06-21	0.925	0.960	0.895	0.915	0.879	14,267,300
2024-06-20	1.000	1.040	0.920	0.925	0.889	39,556,900
2024-06-19	0.810	0.970	0.740	0.970	0.932	48,194,200
2024-06-18	0.835	0.845	0.795	0.810	0.778	9,004,200
2024-06-14	0.840	0.855	0.815	0.840	0.807	7,751,800
2024-06-13	0.845	0.865	0.810	0.840	0.807	11,567,900
2024-06-12	0.850	0.890	0.800	0.825	0.793	26,010,800
2024-06-11	0.815	0.870	0.795	0.825	0.793	36,725,200
2024-06-10	0.810	0.840	0.790	0.810	0.778	16,733,400
2024-06-07	0.780	0.840	0.775	0.795	0.764	47,376,000
2024-06-06	0.660	0.820	0.660	0.800	0.769	80,534,300
2024-06-05	0.690	0.710	0.640	0.645	0.620	18,648,300

← NewerPage 10 of 11 · 604 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-03	0.0100 MYR
2024-12-12	0.0125 MYR

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