KENERGY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.340	0.335	0.335	0.335	219,400
2026-10-19	0.345	0.345	0.335	0.345	0.345	77,600
2026-10-16	0.345	0.350	0.335	0.345	0.345	303,600
2026-10-15	0.360	0.360	0.335	0.335	0.335	1,174,100
2026-10-14	0.355	0.365	0.350	0.360	0.360	161,300
2026-10-13	0.360	0.360	0.345	0.360	0.360	574,100
2026-10-12	0.360	0.365	0.350	0.360	0.360	175,200
2026-10-09	0.340	0.365	0.335	0.365	0.365	501,000
2026-10-08	0.345	0.345	0.335	0.340	0.340	348,600
2026-10-07	0.340	0.345	0.340	0.345	0.345	225,700
2026-10-06	0.340	0.345	0.335	0.345	0.345	169,500
2026-10-05	0.340	0.340	0.330	0.340	0.340	720,000
2026-10-02	0.335	0.340	0.330	0.330	0.330	599,300
2026-10-01	0.335	0.340	0.335	0.335	0.335	317,800
2026-09-30	0.340	0.345	0.335	0.335	0.335	411,600
2026-09-29	0.340	0.345	0.340	0.345	0.345	403,000
2026-09-28	0.365	0.365	0.335	0.340	0.340	2,602,000
2026-09-25	0.375	0.375	0.365	0.365	0.365	403,800
2026-09-24	0.385	0.385	0.365	0.375	0.375	273,400
2026-09-23	0.375	0.385	0.370	0.385	0.385	256,000
2026-09-22	0.370	0.375	0.370	0.375	0.375	125,100
2026-09-21	0.370	0.375	0.355	0.375	0.375	639,100
2026-09-18	0.380	0.390	0.350	0.365	0.365	1,849,200
2026-09-17	0.380	0.390	0.380	0.380	0.380	70,200
2026-09-16	0.385	0.385	0.385	0.385	0.385	0
2026-09-15	0.390	0.390	0.380	0.385	0.385	329,000
2026-09-14	0.385	0.400	0.380	0.390	0.390	823,900
2026-09-11	0.410	0.410	0.390	0.400	0.400	449,700
2026-09-10	0.405	0.420	0.400	0.410	0.410	892,500
2026-09-09	0.410	0.425	0.405	0.405	0.405	809,000
2026-09-08	0.405	0.415	0.405	0.410	0.410	677,700
2026-09-07	0.400	0.405	0.400	0.405	0.405	415,000
2026-09-04	0.400	0.410	0.390	0.400	0.400	274,800
2026-09-03	0.395	0.405	0.395	0.400	0.400	620,400
2026-09-02	0.390	0.390	0.385	0.390	0.390	143,000
2026-09-01	0.400	0.400	0.385	0.395	0.395	297,800
2026-08-31	0.400	0.400	0.400	0.400	0.400	0
2026-08-28	0.380	0.420	0.380	0.400	0.400	1,265,100
2026-08-27	0.375	0.380	0.375	0.380	0.380	100,700
2026-08-26	0.380	0.385	0.370	0.380	0.380	509,100
2026-08-25	0.385	0.385	0.385	0.385	0.385	0
2026-08-24	0.395	0.395	0.375	0.385	0.385	904,500
2026-08-21	0.405	0.405	0.395	0.400	0.400	341,100
2026-08-20	0.395	0.415	0.395	0.405	0.405	486,300
2026-08-19	0.410	0.415	0.390	0.400	0.400	552,800
2026-08-18	0.400	0.425	0.395	0.410	0.410	931,900
2026-08-17	0.395	0.410	0.395	0.400	0.400	413,100
2026-08-14	0.405	0.405	0.395	0.395	0.395	658,800
2026-08-13	0.415	0.415	0.410	0.410	0.410	455,300
2026-08-12	0.415	0.430	0.415	0.415	0.415	792,700
2026-08-11	0.420	0.425	0.415	0.415	0.415	923,600
2026-08-10	0.390	0.410	0.390	0.410	0.410	1,433,300
2026-08-07	0.365	0.400	0.365	0.385	0.385	820,400
2026-08-06	0.360	0.375	0.360	0.360	0.360	1,801,800
2026-08-05	0.350	0.365	0.345	0.360	0.360	3,210,500
2026-08-04	0.355	0.360	0.350	0.360	0.360	433,100
2026-08-03	0.350	0.370	0.345	0.350	0.350	2,451,500
2026-07-31	0.350	0.355	0.350	0.350	0.350	1,477,000
2026-07-30	0.350	0.355	0.350	0.355	0.355	962,500
2026-07-29	0.360	0.365	0.350	0.355	0.355	918,100

Page 1 of 11 · 603 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.