KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.375	0.375	0.360	0.360	0.360	602,400
2026-07-27	0.375	0.375	0.365	0.375	0.375	375,700
2026-07-24	0.360	0.375	0.360	0.375	0.375	472,900
2026-07-23	0.375	0.375	0.360	0.360	0.360	1,397,900
2026-07-22	0.385	0.390	0.365	0.370	0.370	1,943,900
2026-07-21	0.390	0.390	0.375	0.380	0.380	773,800
2026-07-20	0.390	0.395	0.385	0.385	0.385	571,800
2026-07-17	0.400	0.400	0.380	0.390	0.390	1,130,900
2026-07-16	0.410	0.410	0.395	0.400	0.400	1,041,600
2026-07-15	0.425	0.425	0.410	0.410	0.410	448,600
2026-07-14	0.430	0.430	0.420	0.425	0.425	142,500
2026-07-13	0.425	0.435	0.425	0.425	0.425	280,400
2026-07-10	0.435	0.435	0.425	0.425	0.425	251,500
2026-07-09	0.430	0.445	0.420	0.435	0.435	974,200
2026-07-08	0.425	0.430	0.425	0.430	0.430	207,700
2026-07-07	0.430	0.435	0.425	0.425	0.425	268,500
2026-07-06	0.435	0.435	0.430	0.430	0.430	296,700
2026-07-03	0.430	0.435	0.430	0.435	0.435	523,200
2026-07-02	0.435	0.445	0.430	0.430	0.430	848,500
2026-07-01	0.430	0.450	0.410	0.435	0.435	4,558,600
2026-06-30	0.505	0.515	0.505	0.510	0.510	122,000
2026-06-29	0.490	0.505	0.490	0.500	0.500	394,800
2026-06-26	0.500	0.500	0.485	0.490	0.490	209,700
2026-06-25	0.500	0.515	0.500	0.500	0.500	227,500
2026-06-24	0.500	0.505	0.495	0.500	0.500	186,000
2026-06-23	0.505	0.505	0.495	0.500	0.500	445,100
2026-06-22	0.505	0.515	0.505	0.505	0.505	479,800
2026-06-19	0.515	0.515	0.505	0.510	0.510	769,000
2026-06-18	0.510	0.520	0.505	0.515	0.515	643,800
2026-06-17	0.510	0.510	0.510	0.510	0.510	0
2026-06-16	0.530	0.530	0.510	0.510	0.510	881,500
2026-06-15	0.515	0.530	0.515	0.530	0.530	1,087,400
2026-06-12	0.520	0.525	0.510	0.510	0.510	661,500
2026-06-11	0.510	0.520	0.505	0.510	0.510	669,700
2026-06-10	0.525	0.530	0.515	0.515	0.515	826,800
2026-06-09	0.540	0.540	0.525	0.530	0.530	702,100
2026-06-08	0.555	0.555	0.530	0.535	0.535	1,413,100
2026-06-05	0.545	0.570	0.540	0.565	0.565	769,400
2026-06-04	0.555	0.555	0.535	0.545	0.545	681,800
2026-06-03	0.545	0.570	0.545	0.550	0.550	1,192,100
2026-06-02	0.545	0.545	0.545	0.545	0.545	0
2026-06-01	0.545	0.545	0.545	0.545	0.545	0
2026-05-29	0.555	0.575	0.545	0.545	0.545	2,527,800
2026-05-28	0.570	0.575	0.550	0.555	0.555	812,400
2026-05-27	0.565	0.565	0.565	0.565	0.565	0
2026-05-26	0.545	0.580	0.545	0.565	0.565	2,008,900
2026-05-25	0.505	0.545	0.500	0.545	0.545	1,314,000
2026-05-22	0.510	0.515	0.505	0.505	0.505	441,700
2026-05-21	0.500	0.515	0.500	0.510	0.510	314,500
2026-05-20	0.510	0.510	0.500	0.500	0.500	460,000
2026-05-19	0.530	0.530	0.500	0.515	0.515	927,800
2026-05-18	0.550	0.550	0.515	0.530	0.530	1,502,500
2026-05-15	0.570	0.580	0.550	0.555	0.555	697,200
2026-05-14	0.575	0.575	0.560	0.565	0.565	813,100
2026-05-13	0.540	0.580	0.540	0.575	0.575	2,258,100
2026-05-12	0.565	0.565	0.540	0.540	0.540	950,500
2026-05-11	0.540	0.560	0.535	0.555	0.555	1,535,400
2026-05-08	0.540	0.540	0.525	0.540	0.540	505,200
2026-05-07	0.555	0.555	0.535	0.550	0.550	717,200
2026-05-06	0.530	0.555	0.520	0.550	0.550	1,499,200

← NewerPage 2 of 5 · 257 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.