KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.600	0.605	0.585	0.605	0.592	1,077,200
2025-05-23	0.590	0.600	0.590	0.600	0.588	2,810,800
2025-05-22	0.610	0.610	0.585	0.590	0.578	1,165,300
2025-05-21	0.625	0.625	0.610	0.610	0.597	2,457,200
2025-05-20	0.595	0.640	0.590	0.610	0.597	4,716,200
2025-05-19	0.615	0.615	0.590	0.600	0.588	4,613,600
2025-05-16	0.640	0.640	0.610	0.620	0.607	3,385,500
2025-05-15	0.615	0.640	0.610	0.625	0.612	3,007,800
2025-05-14	0.620	0.630	0.605	0.615	0.602	2,408,600
2025-05-13	0.615	0.630	0.605	0.615	0.602	1,582,800
2025-05-09	0.590	0.605	0.590	0.590	0.578	536,300
2025-05-08	0.595	0.595	0.585	0.585	0.573	241,700
2025-05-07	0.575	0.590	0.575	0.585	0.573	400,300
2025-05-06	0.580	0.600	0.575	0.580	0.568	569,600
2025-05-05	0.595	0.615	0.580	0.590	0.578	856,800
2025-05-02	0.600	0.620	0.585	0.605	0.592	746,400
2025-04-30	0.565	0.610	0.560	0.600	0.588	1,611,400
2025-04-29	0.575	0.575	0.560	0.565	0.553	600,300
2025-04-28	0.590	0.595	0.570	0.575	0.563	399,200
2025-04-25	0.575	0.595	0.565	0.590	0.578	831,600
2025-04-24	0.565	0.575	0.560	0.565	0.553	479,300
2025-04-23	0.565	0.575	0.545	0.575	0.563	518,500
2025-04-22	0.575	0.575	0.545	0.565	0.553	354,900
2025-04-21	0.600	0.600	0.575	0.575	0.563	306,900
2025-04-18	0.600	0.620	0.590	0.600	0.588	688,300
2025-04-17	0.585	0.600	0.580	0.600	0.588	201,200
2025-04-16	0.590	0.595	0.590	0.595	0.583	178,700
2025-04-15	0.595	0.610	0.585	0.590	0.578	285,100
2025-04-14	0.605	0.610	0.590	0.595	0.583	447,900
2025-04-11	0.550	0.605	0.550	0.590	0.578	479,700
2025-04-10	0.575	0.610	0.550	0.580	0.568	2,706,800
2025-04-09	0.540	0.540	0.495	0.530	0.519	807,900
2025-04-08	0.565	0.570	0.545	0.550	0.539	495,500
2025-04-07	0.595	0.595	0.515	0.545	0.534	1,751,500
2025-04-04	0.680	0.695	0.640	0.640	0.627	1,219,100
2025-04-03	0.710	0.730	0.705	0.705	0.690	333,000
2025-04-02	0.710	0.720	0.680	0.715	0.700	255,600
2025-03-28	0.705	0.735	0.700	0.710	0.695	1,633,100
2025-03-27	0.675	0.715	0.655	0.710	0.695	721,600
2025-03-26	0.630	0.680	0.630	0.675	0.661	797,900
2025-03-25	0.630	0.650	0.620	0.625	0.612	282,200
2025-03-24	0.650	0.655	0.610	0.625	0.612	720,000
2025-03-21	0.660	0.660	0.650	0.650	0.637	296,500
2025-03-20	0.670	0.695	0.660	0.670	0.656	465,800
2025-03-19	0.670	0.680	0.670	0.670	0.656	285,300
2025-03-17	0.660	0.690	0.660	0.680	0.666	401,000
2025-03-14	0.650	0.660	0.645	0.660	0.646	482,300
2025-03-13	0.665	0.665	0.635	0.650	0.637	400,300
2025-03-12	0.670	0.690	0.635	0.635	0.622	479,300
2025-03-11	0.640	0.680	0.635	0.670	0.656	434,000
2025-03-10	0.675	0.680	0.655	0.670	0.656	107,500
2025-03-07	0.685	0.695	0.640	0.675	0.661	216,900
2025-03-06	0.700	0.700	0.680	0.685	0.671	209,100
2025-03-05	0.680	0.705	0.650	0.700	0.685	397,900
2025-03-04	0.675	0.690	0.630	0.680	0.666	830,400
2025-03-03	0.700	0.705	0.680	0.700	0.685	311,800
2025-02-28	0.710	0.725	0.670	0.705	0.690	1,280,000
2025-02-27	0.725	0.735	0.695	0.725	0.710	489,000
2025-02-26	0.715	0.735	0.700	0.725	0.710	553,200
2025-02-25	0.760	0.760	0.705	0.715	0.700	489,500

← NewerPage 7 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.