K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.895	0.910	0.890	0.910	0.747	2,004,300
2023-08-24	0.895	0.900	0.890	0.895	0.734	239,200
2023-08-23	0.890	0.895	0.885	0.890	0.730	943,800
2023-08-22	0.895	0.895	0.885	0.890	0.730	209,800
2023-08-21	0.890	0.900	0.890	0.895	0.734	210,400
2023-08-18	0.895	0.905	0.890	0.890	0.730	3,293,700
2023-08-17	0.900	0.905	0.895	0.900	0.738	203,800
2023-08-16	0.910	0.915	0.900	0.905	0.742	554,600
2023-08-15	0.930	0.930	0.910	0.915	0.751	365,800
2023-08-14	0.920	0.935	0.920	0.935	0.767	65,900
2023-08-11	0.915	0.930	0.915	0.920	0.755	391,600
2023-08-10	0.915	0.920	0.915	0.920	0.755	138,600
2023-08-09	0.925	0.935	0.920	0.925	0.759	346,600
2023-08-08	0.910	0.930	0.910	0.930	0.763	670,600
2023-08-07	0.910	0.920	0.910	0.920	0.755	40,100
2023-08-04	0.920	0.920	0.910	0.920	0.755	361,500
2023-08-03	0.920	0.925	0.915	0.915	0.751	320,400
2023-08-02	0.910	0.920	0.910	0.920	0.755	270,100
2023-08-01	0.915	0.920	0.905	0.920	0.755	889,600
2023-07-31	0.910	0.920	0.910	0.915	0.751	529,500
2023-07-28	0.920	0.920	0.915	0.920	0.755	255,600
2023-07-27	0.905	0.925	0.905	0.920	0.755	796,700
2023-07-26	0.900	0.905	0.895	0.905	0.742	563,200
2023-07-25	0.895	0.905	0.895	0.905	0.742	1,887,400
2023-07-24	0.905	0.905	0.895	0.895	0.734	951,400
2023-07-21	0.905	0.910	0.900	0.910	0.747	905,600
2023-07-20	0.905	0.910	0.900	0.905	0.742	765,200
2023-07-18	0.895	0.905	0.890	0.905	0.742	1,393,700
2023-07-17	0.895	0.900	0.895	0.900	0.738	1,239,500
2023-07-14	0.890	0.900	0.890	0.895	0.734	618,500
2023-07-13	0.905	0.905	0.890	0.890	0.730	1,649,600
2023-07-12	0.910	0.915	0.895	0.910	0.747	3,354,600
2023-07-11	0.880	0.910	0.880	0.905	0.742	3,187,400
2023-07-10	0.875	0.885	0.875	0.885	0.726	1,948,900
2023-07-07	0.870	0.880	0.870	0.880	0.722	1,570,000
2023-07-06	0.870	0.875	0.865	0.875	0.718	4,154,300
2023-07-05	0.870	0.880	0.870	0.880	0.722	2,777,500
2023-07-04	0.875	0.875	0.870	0.875	0.718	1,601,600
2023-07-03	0.870	0.870	0.855	0.870	0.714	4,298,200
2023-06-30	0.865	0.870	0.860	0.865	0.710	1,577,000
2023-06-28	0.880	0.880	0.865	0.865	0.710	2,834,600
2023-06-27	0.885	0.890	0.880	0.885	0.726	2,546,600
2023-06-26	0.895	0.900	0.885	0.895	0.734	1,914,000
2023-06-23	0.895	0.900	0.890	0.900	0.738	2,600,600
2023-06-22	0.885	0.900	0.885	0.895	0.734	2,496,200
2023-06-21	0.880	0.890	0.880	0.880	0.722	2,617,200
2023-06-20	0.880	0.885	0.875	0.880	0.722	2,138,700
2023-06-19	0.880	0.885	0.880	0.880	0.722	2,477,700
2023-06-16	0.895	0.895	0.880	0.880	0.722	2,145,100
2023-06-15	0.890	0.895	0.885	0.890	0.730	3,502,200
2023-06-14	0.895	0.900	0.890	0.890	0.730	2,533,900
2023-06-13	0.895	0.900	0.895	0.900	0.738	1,891,600
2023-06-12	0.900	0.905	0.895	0.900	0.738	3,311,200
2023-06-09	0.900	0.905	0.895	0.905	0.742	2,449,700
2023-06-08	0.905	0.905	0.895	0.905	0.742	2,170,100
2023-06-07	0.905	0.910	0.900	0.900	0.738	3,690,400
2023-06-06	0.905	0.915	0.900	0.915	0.751	2,490,900
2023-06-02	0.905	0.905	0.895	0.905	0.742	2,174,200
2023-06-01	0.895	0.905	0.890	0.900	0.738	1,566,600
2023-05-31	0.900	0.905	0.895	0.905	0.742	2,162,700

← NewerPage 14 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.