K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.180	1.190	1.170	1.190	1.038	717,400
2024-05-20	1.170	1.190	1.170	1.180	1.029	1,976,000
2024-05-17	1.160	1.180	1.150	1.180	1.029	1,480,800
2024-05-16	1.150	1.160	1.140	1.160	1.012	2,020,500
2024-05-15	1.150	1.150	1.140	1.150	1.003	556,000
2024-05-14	1.140	1.150	1.140	1.150	1.003	561,800
2024-05-13	1.140	1.150	1.140	1.150	1.003	840,500
2024-05-10	1.130	1.140	1.120	1.140	0.994	418,500
2024-05-09	1.140	1.140	1.130	1.130	0.985	898,600
2024-05-08	1.130	1.150	1.130	1.130	0.985	1,704,300
2024-05-07	1.110	1.140	1.100	1.130	0.985	2,105,400
2024-05-06	1.110	1.110	1.100	1.110	0.968	820,000
2024-05-03	1.090	1.110	1.080	1.110	0.968	2,661,600
2024-05-02	1.080	1.090	1.080	1.090	0.951	493,300
2024-04-30	1.090	1.090	1.080	1.090	0.951	457,900
2024-04-29	1.080	1.090	1.070	1.090	0.951	519,700
2024-04-26	1.080	1.080	1.070	1.070	0.933	909,200
2024-04-25	1.090	1.090	1.070	1.080	0.942	497,600
2024-04-24	1.080	1.090	1.070	1.080	0.942	1,527,100
2024-04-23	1.070	1.080	1.070	1.080	0.942	562,300
2024-04-22	1.080	1.080	1.060	1.070	0.933	1,138,100
2024-04-19	1.070	1.090	1.050	1.080	0.942	4,096,700
2024-04-18	1.050	1.070	1.040	1.070	0.933	2,206,700
2024-04-17	1.030	1.050	1.030	1.050	0.916	1,577,400
2024-04-16	1.050	1.050	1.030	1.030	0.898	2,310,600
2024-04-15	1.040	1.060	1.040	1.050	0.916	580,900
2024-04-12	1.060	1.060	1.040	1.040	0.907	971,600
2024-04-09	1.060	1.060	1.040	1.060	0.924	1,386,900
2024-04-08	1.060	1.060	1.050	1.060	0.924	389,500
2024-04-05	1.050	1.060	1.050	1.060	0.924	613,200
2024-04-04	1.060	1.070	1.050	1.060	0.924	1,082,700
2024-04-03	1.070	1.070	1.060	1.070	0.933	712,000
2024-04-02	1.070	1.070	1.060	1.070	0.933	679,200
2024-04-01	1.110	1.110	1.060	1.070	0.933	5,617,600
2024-03-29	1.150	1.190	1.140	1.180	0.968	7,178,600
2024-03-27	1.150	1.150	1.140	1.140	0.935	1,303,300
2024-03-26	1.150	1.160	1.140	1.150	0.943	869,100
2024-03-25	1.140	1.160	1.140	1.150	0.943	1,606,900
2024-03-22	1.140	1.150	1.130	1.140	0.935	445,300
2024-03-21	1.150	1.150	1.130	1.140	0.935	2,156,600
2024-03-20	1.150	1.150	1.140	1.150	0.943	501,600
2024-03-19	1.150	1.150	1.140	1.140	0.935	838,300
2024-03-18	1.150	1.160	1.140	1.140	0.935	1,298,000
2024-03-15	1.140	1.160	1.130	1.140	0.935	2,246,100
2024-03-14	1.140	1.140	1.120	1.130	0.927	850,600
2024-03-13	1.120	1.130	1.110	1.130	0.927	1,643,800
2024-03-12	1.130	1.140	1.120	1.120	0.919	2,894,000
2024-03-11	1.140	1.140	1.130	1.130	0.927	1,112,400
2024-03-08	1.140	1.150	1.130	1.140	0.935	961,000
2024-03-07	1.140	1.150	1.130	1.130	0.927	530,600
2024-03-06	1.130	1.140	1.120	1.140	0.935	947,500
2024-03-05	1.140	1.140	1.120	1.130	0.927	1,684,200
2024-03-04	1.140	1.160	1.130	1.130	0.927	1,887,500
2024-03-01	1.120	1.140	1.110	1.140	0.935	2,933,700
2024-02-29	1.140	1.140	1.080	1.090	0.894	2,497,000
2024-02-28	1.160	1.160	1.130	1.150	0.943	1,039,400
2024-02-27	1.130	1.160	1.130	1.160	0.952	1,651,600
2024-02-26	1.140	1.140	1.110	1.130	0.927	698,100
2024-02-23	1.160	1.170	1.110	1.140	0.935	1,646,800
2024-02-22	1.160	1.170	1.150	1.160	0.952	390,800

← NewerPage 11 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.