KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.645	0.645	0.640	0.640	0.627	154,200
2025-08-19	0.660	0.670	0.645	0.645	0.632	362,800
2025-08-18	0.650	0.655	0.645	0.655	0.641	250,500
2025-08-15	0.650	0.655	0.640	0.655	0.641	124,800
2025-08-14	0.650	0.655	0.640	0.650	0.637	386,000
2025-08-13	0.650	0.675	0.650	0.650	0.637	927,600
2025-08-12	0.640	0.655	0.635	0.640	0.627	396,200
2025-08-11	0.685	0.685	0.635	0.645	0.632	527,100
2025-08-08	0.665	0.675	0.650	0.670	0.656	306,700
2025-08-07	0.685	0.690	0.660	0.665	0.651	574,300
2025-08-06	0.715	0.715	0.680	0.680	0.666	421,700
2025-08-05	0.690	0.715	0.685	0.715	0.700	1,954,600
2025-08-04	0.750	0.750	0.685	0.690	0.676	775,400
2025-08-01	0.750	0.760	0.745	0.745	0.730	877,100
2025-07-31	0.745	0.760	0.745	0.750	0.734	819,600
2025-07-30	0.755	0.755	0.745	0.750	0.734	696,300
2025-07-29	0.750	0.755	0.745	0.755	0.739	484,900
2025-07-28	0.750	0.775	0.740	0.750	0.734	1,582,600
2025-07-25	0.750	0.755	0.740	0.750	0.734	843,300
2025-07-24	0.750	0.755	0.745	0.750	0.734	935,900
2025-07-23	0.750	0.755	0.745	0.750	0.734	789,300
2025-07-22	0.770	0.770	0.740	0.750	0.734	741,900
2025-07-21	0.750	0.770	0.720	0.765	0.749	1,268,800
2025-07-18	0.750	0.760	0.745	0.745	0.730	887,700
2025-07-17	0.770	0.780	0.750	0.750	0.734	1,208,500
2025-07-16	0.765	0.770	0.750	0.765	0.749	1,027,200
2025-07-15	0.770	0.780	0.765	0.770	0.754	445,500
2025-07-14	0.755	0.790	0.750	0.775	0.759	2,104,300
2025-07-11	0.755	0.765	0.745	0.755	0.739	1,089,700
2025-07-10	0.750	0.765	0.730	0.755	0.739	1,803,100
2025-07-09	0.740	0.765	0.740	0.750	0.734	1,955,400
2025-07-08	0.705	0.735	0.700	0.730	0.715	926,800
2025-07-07	0.715	0.720	0.665	0.715	0.700	1,223,900
2025-07-04	0.725	0.730	0.720	0.725	0.710	696,600
2025-07-03	0.720	0.735	0.720	0.725	0.710	1,362,200
2025-07-02	0.700	0.730	0.695	0.720	0.705	3,254,300
2025-07-01	0.700	0.705	0.695	0.700	0.685	1,755,600
2025-06-30	0.705	0.715	0.695	0.700	0.685	1,711,800
2025-06-26	0.695	0.720	0.695	0.705	0.690	2,599,400
2025-06-25	0.665	0.705	0.665	0.695	0.681	4,403,600
2025-06-24	0.670	0.680	0.655	0.665	0.651	1,860,800
2025-06-23	0.650	0.670	0.635	0.655	0.641	1,000,400
2025-06-20	0.655	0.690	0.655	0.665	0.651	4,369,200
2025-06-19	0.610	0.650	0.610	0.645	0.632	1,795,600
2025-06-18	0.610	0.620	0.610	0.610	0.597	138,100
2025-06-17	0.620	0.620	0.610	0.610	0.597	550,000
2025-06-16	0.605	0.620	0.600	0.610	0.597	659,900
2025-06-13	0.620	0.620	0.595	0.610	0.597	759,000
2025-06-12	0.610	0.620	0.600	0.615	0.602	273,500
2025-06-11	0.590	0.620	0.590	0.615	0.602	1,089,500
2025-06-10	0.600	0.600	0.590	0.590	0.578	560,700
2025-06-09	0.590	0.605	0.585	0.600	0.588	1,284,700
2025-06-06	0.590	0.595	0.585	0.590	0.578	304,500
2025-06-05	0.600	0.605	0.595	0.600	0.588	1,350,000
2025-06-04	0.590	0.605	0.585	0.600	0.588	1,085,700
2025-06-03	0.585	0.590	0.580	0.590	0.578	565,100
2025-05-30	0.605	0.605	0.585	0.585	0.573	1,450,900
2025-05-29	0.600	0.610	0.595	0.600	0.588	1,266,400
2025-05-28	0.605	0.605	0.595	0.600	0.588	1,565,800
2025-05-27	0.600	0.600	0.595	0.600	0.588	589,400

← NewerPage 6 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.