KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.530	0.530	0.490	0.500	0.490	1,833,000
2026-02-04	0.540	0.540	0.530	0.535	0.524	412,700
2026-02-03	0.550	0.550	0.535	0.540	0.529	540,300
2026-01-30	0.560	0.560	0.545	0.550	0.539	299,300
2026-01-29	0.550	0.565	0.545	0.560	0.548	794,100
2026-01-28	0.585	0.590	0.545	0.550	0.539	1,760,000
2026-01-27	0.600	0.600	0.585	0.585	0.573	255,100
2026-01-26	0.600	0.615	0.600	0.600	0.588	203,900
2026-01-23	0.600	0.610	0.600	0.600	0.588	258,100
2026-01-22	0.585	0.615	0.580	0.600	0.588	1,237,500
2026-01-21	0.575	0.585	0.570	0.585	0.573	428,600
2026-01-20	0.595	0.595	0.575	0.580	0.568	1,149,500
2026-01-19	0.595	0.595	0.595	0.595	0.583	0
2026-01-16	0.610	0.610	0.580	0.595	0.583	524,000
2026-01-15	0.625	0.625	0.600	0.610	0.597	1,028,600
2026-01-14	0.635	0.645	0.625	0.625	0.612	720,700
2026-01-13	0.650	0.655	0.635	0.635	0.622	562,200
2026-01-12	0.665	0.665	0.655	0.655	0.641	337,100
2026-01-09	0.680	0.680	0.665	0.665	0.651	165,800
2026-01-08	0.685	0.685	0.665	0.670	0.656	623,700
2026-01-07	0.660	0.680	0.660	0.675	0.661	423,300
2026-01-06	0.665	0.670	0.660	0.665	0.651	453,300
2026-01-05	0.680	0.680	0.665	0.665	0.651	601,000
2026-01-02	0.675	0.680	0.665	0.680	0.666	262,600
2026-01-01	0.670	0.670	0.670	0.670	0.656	0
2025-12-31	0.655	0.695	0.645	0.670	0.656	1,448,000
2025-12-30	0.650	0.660	0.640	0.645	0.632	500,100
2025-12-29	0.655	0.655	0.640	0.640	0.627	450,600
2025-12-26	0.660	0.660	0.650	0.660	0.646	180,700
2025-12-25	0.660	0.660	0.660	0.660	0.646	0
2025-12-24	0.660	0.665	0.660	0.660	0.646	134,300
2025-12-23	0.675	0.675	0.655	0.665	0.651	480,700
2025-12-22	0.660	0.690	0.660	0.675	0.661	991,100
2025-12-19	0.655	0.670	0.655	0.660	0.646	148,400
2025-12-18	0.650	0.670	0.650	0.655	0.641	126,600
2025-12-17	0.645	0.650	0.640	0.645	0.632	128,600
2025-12-16	0.650	0.660	0.645	0.650	0.637	198,300
2025-12-15	0.645	0.650	0.645	0.650	0.637	78,500
2025-12-12	0.650	0.655	0.645	0.645	0.632	71,900
2025-12-11	0.655	0.655	0.640	0.645	0.632	146,400
2025-12-10	0.655	0.670	0.655	0.660	0.646	218,200
2025-12-09	0.655	0.675	0.655	0.660	0.646	241,000
2025-12-08	0.665	0.665	0.655	0.655	0.641	203,600
2025-12-05	0.660	0.680	0.660	0.670	0.656	399,900
2025-12-04	0.640	0.655	0.640	0.655	0.641	129,600
2025-12-03	0.635	0.645	0.635	0.645	0.632	184,800
2025-12-02	0.640	0.645	0.635	0.640	0.627	366,200
2025-12-01	0.655	0.655	0.635	0.635	0.622	189,400
2025-11-28	0.630	0.680	0.630	0.655	0.641	401,500
2025-11-27	0.655	0.660	0.635	0.635	0.622	435,800
2025-11-26	0.650	0.665	0.645	0.645	0.632	383,400
2025-11-25	0.660	0.660	0.645	0.650	0.637	299,400
2025-11-24	0.655	0.660	0.640	0.660	0.646	405,500
2025-11-21	0.675	0.675	0.650	0.655	0.641	444,000
2025-11-20	0.660	0.680	0.650	0.665	0.651	470,900
2025-11-19	0.655	0.665	0.655	0.660	0.646	234,000
2025-11-18	0.660	0.670	0.650	0.660	0.646	531,100
2025-11-17	0.665	0.675	0.655	0.660	0.646	671,500
2025-11-14	0.660	0.685	0.650	0.665	0.651	1,032,100
2025-11-13	0.680	0.690	0.655	0.660	0.646	1,852,800

← NewerPage 4 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.