K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	1.130	1.160	1.130	1.140	0.994	421,300
2024-08-16	1.110	1.130	1.100	1.120	0.977	544,700
2024-08-15	1.120	1.120	1.090	1.100	0.959	513,000
2024-08-14	1.110	1.120	1.100	1.120	0.977	347,300
2024-08-13	1.120	1.130	1.110	1.110	0.968	651,000
2024-08-12	1.140	1.140	1.120	1.120	0.977	378,700
2024-08-09	1.130	1.140	1.120	1.130	0.985	257,600
2024-08-08	1.120	1.130	1.120	1.120	0.977	42,200
2024-08-07	1.130	1.140	1.110	1.130	0.985	249,500
2024-08-06	1.060	1.140	1.060	1.120	0.977	1,927,400
2024-08-05	1.160	1.160	1.070	1.070	0.933	2,680,700
2024-08-02	1.190	1.190	1.170	1.170	1.020	1,408,000
2024-08-01	1.190	1.200	1.180	1.190	1.038	414,000
2024-07-31	1.190	1.190	1.180	1.180	1.029	522,100
2024-07-30	1.190	1.200	1.180	1.180	1.029	302,400
2024-07-29	1.180	1.200	1.180	1.180	1.029	384,900
2024-07-26	1.180	1.180	1.160	1.180	1.029	708,800
2024-07-25	1.200	1.200	1.180	1.180	1.029	650,700
2024-07-24	1.220	1.220	1.200	1.210	1.055	867,800
2024-07-23	1.200	1.220	1.200	1.220	1.064	246,000
2024-07-22	1.220	1.220	1.200	1.200	1.047	1,350,300
2024-07-19	1.220	1.230	1.210	1.220	1.064	249,000
2024-07-18	1.220	1.220	1.210	1.220	1.064	310,400
2024-07-17	1.200	1.240	1.200	1.220	1.064	1,203,900
2024-07-16	1.200	1.210	1.200	1.200	1.047	264,000
2024-07-15	1.200	1.210	1.190	1.210	1.055	1,190,900
2024-07-12	1.190	1.200	1.190	1.190	1.038	284,800
2024-07-11	1.190	1.200	1.180	1.190	1.038	424,100
2024-07-10	1.180	1.200	1.180	1.190	1.038	444,000
2024-07-09	1.180	1.200	1.180	1.180	1.029	797,500
2024-07-05	1.190	1.200	1.180	1.180	1.029	478,000
2024-07-04	1.190	1.190	1.180	1.180	1.029	105,300
2024-07-03	1.180	1.190	1.180	1.190	1.038	460,900
2024-07-02	1.160	1.190	1.160	1.180	1.029	1,278,100
2024-07-01	1.160	1.170	1.150	1.170	1.020	1,023,400
2024-06-28	1.150	1.160	1.140	1.160	1.012	731,300
2024-06-27	1.150	1.160	1.140	1.140	0.994	773,600
2024-06-26	1.140	1.160	1.140	1.140	0.994	727,900
2024-06-25	1.160	1.160	1.140	1.140	0.994	390,500
2024-06-24	1.180	1.180	1.140	1.140	0.994	1,206,000
2024-06-21	1.190	1.190	1.170	1.180	1.029	275,500
2024-06-20	1.210	1.220	1.180	1.190	1.038	536,100
2024-06-19	1.250	1.250	1.210	1.210	1.055	2,346,700
2024-06-18	1.250	1.250	1.240	1.250	1.090	716,700
2024-06-14	1.250	1.270	1.240	1.250	1.090	1,138,000
2024-06-13	1.190	1.240	1.190	1.240	1.081	3,869,300
2024-06-12	1.180	1.210	1.170	1.180	1.029	4,054,100
2024-06-11	1.180	1.180	1.170	1.180	1.029	417,300
2024-06-10	1.170	1.180	1.160	1.180	1.029	760,200
2024-06-07	1.160	1.170	1.150	1.170	1.020	602,300
2024-06-06	1.160	1.160	1.150	1.160	1.012	363,700
2024-06-05	1.150	1.170	1.140	1.150	1.003	824,700
2024-06-04	1.140	1.150	1.130	1.150	1.003	807,800
2024-05-31	1.140	1.150	1.110	1.140	0.994	713,500
2024-05-30	1.150	1.150	1.130	1.140	0.994	683,100
2024-05-29	1.150	1.160	1.110	1.150	1.003	942,800
2024-05-28	1.180	1.180	1.130	1.140	0.994	1,498,500
2024-05-27	1.180	1.190	1.170	1.180	1.029	350,600
2024-05-24	1.180	1.180	1.170	1.180	1.029	456,100
2024-05-23	1.180	1.190	1.170	1.180	1.029	791,400

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.0500 MYR
2025-04-03	0.0800 MYR
2024-04-01	0.0700 MYR
2023-04-04	0.0600 MYR
2022-03-30	0.0400 MYR
2021-04-09	0.0480 MYR
2020-03-30	0.0325 MYR
2019-04-09	0.0110 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.