KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.760	0.760	0.710	0.760	0.744	638,100
2025-02-21	0.750	0.770	0.750	0.760	0.744	468,200
2025-02-20	0.785	0.805	0.750	0.760	0.744	842,500
2025-02-19	0.805	0.820	0.785	0.785	0.769	857,900
2025-02-18	0.830	0.830	0.800	0.815	0.798	658,700
2025-02-17	0.850	0.850	0.805	0.820	0.803	1,390,200
2025-02-14	0.885	0.890	0.850	0.850	0.832	857,800
2025-02-13	0.845	0.895	0.830	0.885	0.867	2,112,000
2025-02-12	0.860	0.865	0.840	0.845	0.827	1,042,000
2025-02-10	0.855	0.860	0.835	0.860	0.842	332,200
2025-02-07	0.855	0.870	0.855	0.855	0.837	413,800
2025-02-06	0.845	0.860	0.830	0.855	0.837	489,300
2025-02-05	0.840	0.870	0.835	0.845	0.827	2,315,800
2025-02-04	0.810	0.845	0.810	0.840	0.823	699,000
2025-02-03	0.815	0.825	0.800	0.810	0.793	651,200
2025-01-31	0.810	0.830	0.810	0.815	0.798	627,500
2025-01-28	0.845	0.845	0.800	0.810	0.793	933,400
2025-01-27	0.910	0.910	0.825	0.845	0.827	1,590,500
2025-01-24	0.960	0.965	0.875	0.910	0.891	3,301,200
2025-01-23	0.875	0.960	0.860	0.955	0.935	6,554,000
2025-01-22	0.875	0.900	0.870	0.875	0.857	2,292,300
2025-01-21	0.845	0.880	0.840	0.870	0.852	1,735,600
2025-01-20	0.845	0.860	0.830	0.845	0.827	829,600
2025-01-17	0.830	0.845	0.785	0.845	0.827	2,063,400
2025-01-16	0.795	0.840	0.715	0.820	0.803	4,788,200
2025-01-15	0.865	0.865	0.780	0.795	0.778	4,257,600
2025-01-14	0.850	0.870	0.850	0.865	0.847	1,088,900
2025-01-13	0.880	0.880	0.855	0.860	0.842	2,067,300
2025-01-10	0.870	0.890	0.870	0.880	0.862	2,709,400
2025-01-09	0.865	0.900	0.855	0.870	0.852	2,825,900
2025-01-08	0.855	0.880	0.855	0.865	0.847	2,637,500
2025-01-07	0.855	0.865	0.850	0.860	0.842	2,642,800
2025-01-06	0.860	0.870	0.855	0.855	0.837	2,005,000
2025-01-03	0.860	0.880	0.840	0.860	0.842	2,120,600
2025-01-02	0.815	0.880	0.815	0.860	0.842	4,257,000
2024-12-31	0.835	0.835	0.805	0.815	0.798	1,980,100
2024-12-30	0.775	0.845	0.775	0.835	0.818	4,538,300
2024-12-27	0.780	0.790	0.760	0.775	0.759	3,470,900
2024-12-26	0.720	0.780	0.720	0.765	0.749	4,333,600
2024-12-24	0.705	0.725	0.705	0.715	0.700	1,107,900
2024-12-23	0.710	0.745	0.700	0.705	0.690	5,465,300
2024-12-20	0.670	0.725	0.655	0.680	0.666	5,601,300
2024-12-19	0.620	0.680	0.615	0.670	0.656	4,264,500
2024-12-18	0.625	0.635	0.615	0.620	0.607	270,800
2024-12-17	0.640	0.640	0.615	0.625	0.612	799,000
2024-12-16	0.665	0.675	0.605	0.640	0.627	1,265,400
2024-12-13	0.660	0.685	0.660	0.670	0.656	1,264,300
2024-12-12	0.665	0.670	0.660	0.665	0.651	543,000
2024-12-11	0.675	0.690	0.660	0.670	0.644	2,143,200
2024-12-10	0.640	0.675	0.635	0.675	0.649	2,695,900
2024-12-09	0.650	0.670	0.630	0.645	0.620	3,054,900
2024-12-06	0.625	0.650	0.610	0.645	0.620	1,797,800
2024-12-05	0.650	0.655	0.605	0.625	0.601	2,462,300
2024-12-04	0.570	0.685	0.570	0.650	0.625	12,922,800
2024-12-03	0.550	0.575	0.550	0.570	0.548	3,117,500
2024-12-02	0.550	0.560	0.545	0.550	0.529	465,000
2024-11-29	0.555	0.580	0.545	0.550	0.529	2,495,700
2024-11-28	0.500	0.560	0.495	0.545	0.524	3,441,800
2024-11-27	0.500	0.505	0.495	0.500	0.480	852,300
2024-11-26	0.490	0.505	0.480	0.500	0.480	538,400

← NewerPage 8 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.