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
2025-10-17	0.805	0.805	0.730	0.740	0.725	3,108,200
2025-10-16	0.790	0.830	0.790	0.805	0.788	4,324,500
2025-10-15	0.725	0.800	0.725	0.790	0.774	3,343,000
2025-10-14	0.760	0.770	0.725	0.725	0.710	1,336,500
2025-10-13	0.730	0.775	0.720	0.770	0.754	1,681,000
2025-10-10	0.770	0.770	0.745	0.750	0.734	467,000
2025-10-09	0.750	0.780	0.750	0.770	0.754	1,365,200
2025-10-08	0.785	0.785	0.750	0.750	0.734	839,400
2025-10-07	0.780	0.790	0.740	0.785	0.769	1,919,900
2025-10-06	0.780	0.810	0.775	0.780	0.764	4,415,000
2025-10-03	0.780	0.785	0.765	0.770	0.754	1,635,800
2025-10-02	0.750	0.790	0.750	0.775	0.759	2,948,400
2025-10-01	0.770	0.780	0.745	0.750	0.734	1,365,600
2025-09-30	0.775	0.795	0.765	0.765	0.749	1,098,400
2025-09-29	0.705	0.800	0.705	0.775	0.759	7,662,200
2025-09-26	0.715	0.720	0.695	0.695	0.681	1,026,600
2025-09-25	0.690	0.715	0.690	0.715	0.700	2,103,300
2025-09-24	0.690	0.700	0.685	0.690	0.676	1,048,400
2025-09-23	0.680	0.725	0.670	0.700	0.685	5,829,800
2025-09-22	0.670	0.670	0.640	0.650	0.637	876,800
2025-09-19	0.660	0.670	0.655	0.665	0.651	1,455,500
2025-09-18	0.620	0.665	0.620	0.655	0.641	1,826,700
2025-09-17	0.600	0.615	0.600	0.610	0.597	344,100
2025-09-16	0.595	0.595	0.595	0.595	0.583	0
2025-09-15	0.595	0.595	0.595	0.595	0.583	0
2025-09-12	0.595	0.595	0.590	0.595	0.583	179,100
2025-09-11	0.590	0.595	0.590	0.590	0.578	200,000
2025-09-10	0.590	0.590	0.585	0.590	0.578	161,400
2025-09-09	0.585	0.590	0.580	0.585	0.573	218,300
2025-09-08	0.600	0.600	0.585	0.585	0.573	251,300
2025-09-05	0.600	0.600	0.600	0.600	0.588	0
2025-09-04	0.590	0.600	0.585	0.600	0.588	106,500
2025-09-03	0.595	0.610	0.590	0.590	0.578	456,500
2025-09-02	0.590	0.590	0.585	0.590	0.578	70,200
2025-09-01	0.590	0.590	0.590	0.590	0.578	0
2025-08-29	0.600	0.600	0.585	0.590	0.578	137,500
2025-08-28	0.600	0.610	0.590	0.590	0.578	435,300
2025-08-27	0.585	0.620	0.575	0.600	0.588	1,367,900
2025-08-26	0.635	0.635	0.580	0.580	0.568	829,800
2025-08-25	0.640	0.640	0.595	0.595	0.583	491,400
2025-08-22	0.640	0.655	0.640	0.640	0.627	147,500
2025-08-21	0.650	0.650	0.640	0.645	0.632	127,000

← NewerPage 5 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.