K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.860	0.865	0.855	0.865	0.710	784,600
2023-11-21	0.855	0.860	0.845	0.860	0.706	1,957,700
2023-11-20	0.850	0.855	0.845	0.855	0.701	1,667,700
2023-11-17	0.850	0.855	0.845	0.850	0.697	430,700
2023-11-16	0.860	0.870	0.840	0.845	0.693	2,212,900
2023-11-15	0.860	0.870	0.860	0.860	0.706	974,800
2023-11-14	0.870	0.870	0.855	0.860	0.706	1,191,100
2023-11-10	0.870	0.870	0.865	0.865	0.710	1,684,700
2023-11-09	0.875	0.880	0.865	0.875	0.718	1,025,400
2023-11-08	0.860	0.875	0.860	0.875	0.718	1,070,100
2023-11-07	0.855	0.865	0.855	0.865	0.710	1,070,800
2023-11-06	0.850	0.865	0.850	0.860	0.706	621,800
2023-11-03	0.845	0.850	0.840	0.850	0.697	1,969,000
2023-11-02	0.855	0.860	0.840	0.840	0.689	1,875,500
2023-11-01	0.855	0.855	0.850	0.855	0.701	208,100
2023-10-31	0.845	0.855	0.845	0.850	0.697	1,925,100
2023-10-30	0.860	0.860	0.845	0.845	0.693	1,183,000
2023-10-27	0.855	0.865	0.855	0.865	0.710	1,131,700
2023-10-26	0.850	0.865	0.845	0.865	0.710	1,279,400
2023-10-25	0.850	0.855	0.845	0.850	0.697	404,400
2023-10-24	0.835	0.850	0.835	0.850	0.697	2,419,700
2023-10-23	0.855	0.855	0.840	0.850	0.697	1,450,200
2023-10-20	0.855	0.855	0.850	0.855	0.701	992,900
2023-10-19	0.860	0.860	0.855	0.860	0.706	1,004,500
2023-10-18	0.865	0.865	0.855	0.860	0.706	374,700
2023-10-17	0.865	0.865	0.855	0.865	0.710	1,321,200
2023-10-16	0.865	0.870	0.860	0.865	0.710	1,677,300
2023-10-13	0.865	0.870	0.860	0.865	0.710	501,200
2023-10-12	0.870	0.870	0.860	0.865	0.710	1,750,100
2023-10-11	0.870	0.870	0.860	0.865	0.710	1,203,400
2023-10-10	0.865	0.870	0.860	0.870	0.714	907,100
2023-10-09	0.850	0.865	0.850	0.855	0.701	1,475,600
2023-10-06	0.860	0.865	0.850	0.860	0.706	792,100
2023-10-05	0.860	0.870	0.860	0.860	0.706	1,683,900
2023-10-04	0.870	0.870	0.855	0.870	0.714	1,851,900
2023-10-03	0.870	0.875	0.855	0.870	0.714	914,000
2023-10-02	0.880	0.880	0.865	0.870	0.714	1,899,300
2023-09-29	0.890	0.890	0.870	0.875	0.718	420,400
2023-09-27	0.875	0.895	0.865	0.890	0.730	943,200
2023-09-26	0.880	0.880	0.870	0.875	0.718	1,084,200
2023-09-25	0.885	0.890	0.875	0.875	0.718	273,900
2023-09-22	0.890	0.890	0.880	0.880	0.722	1,773,600
2023-09-21	0.885	0.890	0.885	0.890	0.730	314,100
2023-09-20	0.890	0.890	0.885	0.885	0.726	284,500
2023-09-19	0.895	0.895	0.885	0.890	0.730	1,593,500
2023-09-18	0.895	0.900	0.890	0.900	0.738	418,200
2023-09-15	0.900	0.905	0.895	0.895	0.734	447,900
2023-09-14	0.905	0.905	0.890	0.905	0.742	433,200
2023-09-13	0.890	0.905	0.890	0.895	0.734	335,400
2023-09-12	0.895	0.900	0.885	0.890	0.730	1,515,100
2023-09-11	0.900	0.900	0.895	0.895	0.734	266,300
2023-09-08	0.895	0.900	0.890	0.900	0.738	114,400
2023-09-07	0.905	0.905	0.885	0.890	0.730	2,000,200
2023-09-06	0.895	0.910	0.895	0.905	0.742	216,000
2023-09-05	0.905	0.910	0.895	0.905	0.742	500,800
2023-09-04	0.895	0.910	0.895	0.905	0.742	215,600
2023-09-01	0.900	0.905	0.895	0.895	0.734	178,000
2023-08-30	0.900	0.900	0.890	0.895	0.734	2,541,800
2023-08-29	0.900	0.900	0.895	0.900	0.738	173,800
2023-08-28	0.910	0.910	0.900	0.900	0.738	76,800

← NewerPage 13 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.