KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.515	0.515	0.490	0.500	0.480	514,200
2024-11-22	0.510	0.510	0.495	0.505	0.485	1,104,900
2024-11-21	0.480	0.540	0.480	0.510	0.490	1,592,600
2024-11-20	0.495	0.495	0.465	0.480	0.461	558,100
2024-11-19	0.500	0.500	0.485	0.500	0.480	391,300
2024-11-18	0.510	0.510	0.490	0.500	0.480	437,500
2024-11-15	0.515	0.515	0.480	0.510	0.490	2,236,600
2024-11-14	0.530	0.530	0.515	0.515	0.495	192,800
2024-11-13	0.530	0.530	0.520	0.530	0.509	823,300
2024-11-12	0.535	0.535	0.535	0.535	0.514	507,300
2024-11-11	0.530	0.535	0.530	0.535	0.514	156,500
2024-11-08	0.555	0.555	0.535	0.540	0.519	184,200
2024-11-07	0.560	0.570	0.550	0.550	0.529	421,400
2024-11-06	0.535	0.565	0.535	0.555	0.533	626,100
2024-11-05	0.540	0.540	0.535	0.535	0.514	213,900
2024-11-04	0.545	0.550	0.530	0.540	0.519	363,100
2024-11-01	0.550	0.550	0.530	0.540	0.519	343,400
2024-10-30	0.570	0.570	0.550	0.550	0.529	282,100
2024-10-29	0.555	0.565	0.555	0.560	0.538	488,000
2024-10-28	0.575	0.575	0.560	0.560	0.538	262,600
2024-10-25	0.580	0.580	0.565	0.575	0.553	532,300
2024-10-24	0.575	0.580	0.560	0.570	0.548	1,019,700
2024-10-23	0.570	0.580	0.570	0.575	0.553	313,100
2024-10-22	0.575	0.585	0.565	0.575	0.553	1,043,100
2024-10-21	0.595	0.595	0.570	0.580	0.557	577,000
2024-10-18	0.595	0.600	0.590	0.600	0.577	362,300
2024-10-17	0.585	0.600	0.580	0.595	0.572	214,100
2024-10-16	0.590	0.590	0.575	0.590	0.567	378,900
2024-10-15	0.590	0.600	0.590	0.600	0.577	77,800
2024-10-14	0.615	0.615	0.600	0.600	0.577	197,100
2024-10-11	0.600	0.615	0.590	0.615	0.591	557,400
2024-10-10	0.605	0.610	0.590	0.600	0.577	394,600
2024-10-09	0.575	0.605	0.575	0.605	0.581	1,096,000
2024-10-08	0.570	0.575	0.560	0.575	0.553	365,200
2024-10-07	0.575	0.580	0.555	0.570	0.548	971,800
2024-10-04	0.585	0.585	0.570	0.580	0.557	451,600
2024-10-03	0.600	0.600	0.575	0.585	0.562	412,600
2024-10-02	0.605	0.605	0.580	0.580	0.557	540,500
2024-10-01	0.610	0.625	0.600	0.605	0.581	564,000
2024-09-30	0.615	0.630	0.595	0.610	0.586	907,900
2024-09-27	0.600	0.600	0.585	0.595	0.572	615,700
2024-09-26	0.615	0.615	0.605	0.605	0.581	252,500
2024-09-25	0.640	0.650	0.610	0.615	0.591	659,500
2024-09-24	0.610	0.660	0.610	0.640	0.615	1,738,700
2024-09-23	0.645	0.650	0.615	0.620	0.596	310,000
2024-09-20	0.635	0.655	0.630	0.645	0.620	1,722,400
2024-09-19	0.570	0.635	0.570	0.630	0.605	3,574,800
2024-09-18	0.585	0.585	0.570	0.570	0.548	347,200
2024-09-17	0.575	0.590	0.570	0.580	0.557	382,400
2024-09-13	0.575	0.590	0.570	0.585	0.562	602,000
2024-09-12	0.585	0.600	0.555	0.570	0.548	1,645,600
2024-09-11	0.600	0.600	0.570	0.585	0.562	795,100
2024-09-10	0.610	0.620	0.600	0.600	0.577	133,700
2024-09-09	0.600	0.610	0.590	0.610	0.586	366,100
2024-09-06	0.630	0.630	0.605	0.610	0.586	336,300
2024-09-05	0.650	0.650	0.620	0.620	0.596	416,700
2024-09-04	0.660	0.660	0.640	0.650	0.625	441,100
2024-09-03	0.685	0.685	0.645	0.670	0.644	762,600
2024-09-02	0.615	0.680	0.615	0.670	0.644	2,803,300
2024-08-30	0.580	0.625	0.575	0.615	0.591	1,393,600

← NewerPage 9 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.