K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.160	1.190	1.150	1.170	0.960	1,994,900
2024-02-20	1.160	1.170	1.150	1.160	0.952	1,516,000
2024-02-19	1.150	1.190	1.150	1.160	0.952	3,285,100
2024-02-16	1.090	1.160	1.090	1.150	0.943	4,970,700
2024-02-15	1.090	1.100	1.080	1.090	0.894	1,818,900
2024-02-14	1.090	1.100	1.080	1.090	0.894	1,458,700
2024-02-13	1.080	1.100	1.080	1.100	0.902	3,185,100
2024-02-09	1.080	1.080	1.070	1.080	0.886	865,400
2024-02-08	1.070	1.080	1.070	1.080	0.886	556,100
2024-02-07	1.050	1.070	1.050	1.060	0.870	1,051,200
2024-02-06	1.060	1.060	1.040	1.050	0.861	788,000
2024-02-05	1.070	1.080	1.050	1.060	0.870	1,272,100
2024-02-02	1.080	1.080	1.060	1.070	0.878	2,086,500
2024-01-31	1.070	1.080	1.060	1.080	0.886	1,292,900
2024-01-30	1.080	1.080	1.060	1.070	0.878	929,600
2024-01-29	1.080	1.090	1.070	1.070	0.878	1,250,200
2024-01-26	1.090	1.090	1.070	1.070	0.878	1,338,000
2024-01-24	1.080	1.100	1.070	1.080	0.886	1,296,200
2024-01-23	1.050	1.080	1.040	1.080	0.886	1,949,500
2024-01-22	1.030	1.070	1.030	1.030	0.845	3,834,900
2024-01-19	1.020	1.030	1.000	1.010	0.829	2,312,300
2024-01-18	1.030	1.030	1.010	1.020	0.837	2,337,500
2024-01-17	1.050	1.060	1.030	1.030	0.845	2,163,500
2024-01-16	1.100	1.110	1.060	1.060	0.870	3,184,400
2024-01-15	1.100	1.110	1.080	1.090	0.894	2,947,200
2024-01-12	1.080	1.100	1.060	1.100	0.902	2,368,600
2024-01-11	1.060	1.100	1.060	1.080	0.886	4,220,100
2024-01-10	1.030	1.070	1.020	1.060	0.870	4,387,000
2024-01-09	0.995	1.050	0.995	1.030	0.845	3,672,400
2024-01-08	0.960	1.000	0.960	0.985	0.808	3,340,500
2024-01-05	0.940	0.960	0.935	0.955	0.783	1,220,600
2024-01-04	0.920	0.940	0.920	0.935	0.767	1,037,400
2024-01-03	0.910	0.925	0.910	0.925	0.759	655,300
2024-01-02	0.915	0.915	0.910	0.910	0.747	236,200
2023-12-29	0.910	0.920	0.910	0.915	0.751	274,900
2023-12-28	0.910	0.915	0.905	0.915	0.751	146,300
2023-12-27	0.910	0.910	0.905	0.910	0.747	241,600
2023-12-26	0.910	0.915	0.910	0.915	0.751	594,100
2023-12-22	0.910	0.915	0.910	0.915	0.751	207,300
2023-12-21	0.910	0.915	0.905	0.915	0.751	163,400
2023-12-20	0.910	0.915	0.905	0.910	0.747	307,200
2023-12-19	0.910	0.910	0.900	0.910	0.747	188,000
2023-12-18	0.900	0.915	0.895	0.905	0.742	1,203,100
2023-12-15	0.895	0.900	0.890	0.900	0.738	568,100
2023-12-14	0.885	0.895	0.885	0.895	0.734	513,700
2023-12-13	0.890	0.890	0.880	0.880	0.722	829,600
2023-12-12	0.885	0.890	0.880	0.885	0.726	331,300
2023-12-11	0.885	0.900	0.880	0.880	0.722	340,500
2023-12-08	0.875	0.885	0.875	0.880	0.722	910,600
2023-12-07	0.885	0.885	0.870	0.870	0.714	466,800
2023-12-06	0.875	0.890	0.875	0.880	0.722	363,700
2023-12-05	0.870	0.890	0.870	0.875	0.718	400,600
2023-12-04	0.885	0.905	0.875	0.880	0.722	2,142,100
2023-12-01	0.870	0.885	0.865	0.885	0.726	1,824,800
2023-11-30	0.850	0.855	0.845	0.845	0.693	198,800
2023-11-29	0.855	0.855	0.845	0.850	0.697	916,900
2023-11-28	0.845	0.860	0.845	0.855	0.701	999,900
2023-11-27	0.865	0.865	0.845	0.845	0.693	1,852,300
2023-11-24	0.855	0.865	0.855	0.865	0.710	566,600
2023-11-23	0.860	0.865	0.855	0.860	0.706	916,400

← NewerPage 12 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.