KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.515	0.530	0.515	0.530	0.530	375,800
2026-05-04	0.525	0.540	0.510	0.515	0.515	940,000
2026-05-01	0.520	0.520	0.520	0.520	0.520	0
2026-04-30	0.535	0.535	0.515	0.520	0.520	1,253,800
2026-04-29	0.565	0.585	0.530	0.540	0.540	2,167,100
2026-04-28	0.515	0.560	0.515	0.555	0.555	3,748,000
2026-04-27	0.530	0.530	0.510	0.510	0.510	745,100
2026-04-24	0.540	0.540	0.525	0.530	0.530	848,800
2026-04-23	0.560	0.565	0.535	0.545	0.545	795,100
2026-04-22	0.575	0.585	0.555	0.560	0.560	837,100
2026-04-21	0.570	0.575	0.565	0.575	0.575	447,600
2026-04-20	0.595	0.610	0.570	0.570	0.570	1,163,100
2026-04-17	0.590	0.610	0.590	0.595	0.595	2,073,500
2026-04-16	0.555	0.595	0.555	0.590	0.590	2,369,000
2026-04-15	0.565	0.570	0.550	0.560	0.560	1,271,000
2026-04-14	0.530	0.575	0.525	0.565	0.565	4,859,600
2026-04-13	0.445	0.565	0.445	0.520	0.520	5,878,100
2026-04-10	0.450	0.450	0.445	0.450	0.450	297,000
2026-04-09	0.445	0.450	0.445	0.450	0.450	263,000
2026-04-08	0.445	0.450	0.435	0.450	0.450	189,400
2026-04-07	0.435	0.445	0.435	0.445	0.445	92,700
2026-04-06	0.430	0.440	0.420	0.440	0.440	44,700
2026-04-03	0.445	0.445	0.425	0.440	0.440	587,600
2026-04-02	0.450	0.450	0.420	0.440	0.440	419,900
2026-04-01	0.425	0.455	0.425	0.450	0.450	705,800
2026-03-31	0.430	0.430	0.420	0.425	0.425	321,600
2026-03-30	0.420	0.430	0.420	0.425	0.425	345,700
2026-03-27	0.430	0.430	0.420	0.425	0.425	387,000
2026-03-26	0.435	0.435	0.430	0.430	0.430	184,600
2026-03-25	0.430	0.450	0.425	0.435	0.435	556,200
2026-03-24	0.455	0.455	0.430	0.440	0.440	412,000
2026-03-20	0.455	0.455	0.455	0.455	0.455	0
2026-03-19	0.450	0.460	0.440	0.455	0.455	567,800
2026-03-18	0.430	0.460	0.430	0.460	0.460	1,893,500
2026-03-17	0.430	0.440	0.420	0.435	0.435	287,000
2026-03-16	0.420	0.440	0.415	0.420	0.420	532,000
2026-03-13	0.415	0.425	0.400	0.415	0.415	671,400
2026-03-12	0.400	0.415	0.390	0.415	0.415	244,200
2026-03-11	0.400	0.410	0.395	0.400	0.400	674,400
2026-03-10	0.395	0.405	0.385	0.395	0.395	1,074,300
2026-03-09	0.420	0.420	0.365	0.370	0.370	2,607,900
2026-03-06	0.440	0.440	0.425	0.430	0.430	611,800
2026-03-05	0.450	0.460	0.435	0.440	0.440	1,643,000
2026-03-04	0.475	0.475	0.430	0.435	0.435	929,800
2026-03-03	0.475	0.515	0.470	0.475	0.475	609,400
2026-03-02	0.500	0.500	0.480	0.480	0.470	599,600
2026-02-27	0.500	0.505	0.490	0.500	0.490	91,700
2026-02-26	0.505	0.530	0.490	0.500	0.490	476,800
2026-02-25	0.505	0.510	0.495	0.505	0.495	340,600
2026-02-24	0.505	0.505	0.495	0.500	0.490	402,100
2026-02-23	0.520	0.520	0.505	0.505	0.495	188,700
2026-02-20	0.535	0.535	0.515	0.520	0.509	263,100
2026-02-19	0.520	0.530	0.520	0.530	0.519	168,900
2026-02-16	0.520	0.530	0.520	0.525	0.514	153,400
2026-02-13	0.495	0.520	0.495	0.520	0.509	187,900
2026-02-12	0.505	0.505	0.500	0.500	0.490	85,700
2026-02-11	0.510	0.510	0.490	0.500	0.490	91,300
2026-02-10	0.510	0.510	0.485	0.495	0.485	1,306,900
2026-02-09	0.490	0.510	0.490	0.510	0.499	313,300
2026-02-06	0.490	0.510	0.485	0.490	0.480	653,200

← NewerPage 3 of 11 · 603 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.