Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%

← 0307.KLSE stock page

KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.680	0.690	0.655	0.660	0.646	1,852,800
2025-11-12	0.710	0.710	0.670	0.670	0.656	2,450,000
2025-11-11	0.725	0.725	0.710	0.715	0.700	474,200
2025-11-10	0.675	0.725	0.675	0.720	0.705	1,051,900
2025-11-07	0.675	0.675	0.660	0.675	0.661	678,600
2025-11-06	0.680	0.685	0.670	0.685	0.671	529,900
2025-11-05	0.680	0.690	0.665	0.680	0.666	616,400
2025-11-04	0.725	0.725	0.665	0.685	0.671	1,779,000
2025-11-03	0.750	0.750	0.725	0.725	0.710	691,700
2025-10-31	0.750	0.755	0.735	0.750	0.734	804,800
2025-10-30	0.765	0.765	0.740	0.750	0.734	1,163,300
2025-10-29	0.765	0.770	0.760	0.765	0.749	638,400
2025-10-28	0.785	0.820	0.770	0.775	0.759	1,800,200
2025-10-27	0.785	0.795	0.775	0.775	0.759	912,900
2025-10-24	0.795	0.795	0.780	0.785	0.769	654,500
2025-10-23	0.790	0.800	0.765	0.795	0.778	1,363,500
2025-10-22	0.755	0.800	0.735	0.785	0.769	2,279,100
2025-10-21	0.760	0.770	0.750	0.765	0.749	1,540,900

← NewerPage 5 of 5 · 258 trading days

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.