K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.900	0.905	0.895	0.905	0.742	2,162,700
2023-05-30	0.900	0.910	0.895	0.905	0.742	1,831,300
2023-05-29	0.890	0.905	0.890	0.905	0.742	2,406,600
2023-05-26	0.910	0.920	0.890	0.890	0.730	1,985,000
2023-05-25	0.930	0.930	0.915	0.915	0.751	1,796,700
2023-05-24	0.910	0.930	0.900	0.930	0.763	2,117,000
2023-05-23	0.900	0.910	0.895	0.910	0.747	2,550,000
2023-05-22	0.895	0.905	0.890	0.905	0.742	1,715,200
2023-05-19	0.890	0.895	0.885	0.895	0.734	2,050,200
2023-05-18	0.895	0.895	0.890	0.890	0.730	1,756,800
2023-05-17	0.890	0.890	0.885	0.890	0.730	1,073,500
2023-05-16	0.885	0.890	0.885	0.890	0.730	2,326,700
2023-05-15	0.890	0.895	0.885	0.885	0.726	1,463,000
2023-05-12	0.890	0.895	0.890	0.895	0.734	1,866,800
2023-05-11	0.895	0.900	0.890	0.900	0.738	1,731,200
2023-05-10	0.885	0.895	0.885	0.895	0.734	1,992,000
2023-05-09	0.890	0.895	0.885	0.885	0.726	1,598,300
2023-05-08	0.895	0.900	0.890	0.895	0.734	2,137,300
2023-05-05	0.895	0.905	0.895	0.895	0.734	1,715,700
2023-05-03	0.890	0.895	0.885	0.895	0.734	1,871,900
2023-05-02	0.900	0.900	0.885	0.895	0.734	1,987,900
2023-04-28	0.910	0.915	0.895	0.895	0.734	1,823,300
2023-04-27	0.910	0.915	0.905	0.910	0.747	1,804,700
2023-04-26	0.925	0.925	0.900	0.920	0.755	1,807,400
2023-04-25	0.915	0.925	0.910	0.925	0.759	1,001,400
2023-04-20	0.920	0.920	0.910	0.915	0.751	770,700
2023-04-19	0.925	0.930	0.920	0.920	0.755	2,048,200
2023-04-18	0.925	0.935	0.925	0.925	0.759	1,814,200
2023-04-17	0.935	0.945	0.930	0.930	0.763	1,508,800
2023-04-14	0.910	1.030	0.905	0.935	0.767	1,613,000
2023-04-13	0.890	0.910	0.890	0.910	0.747	1,400,200
2023-04-12	0.900	0.900	0.890	0.890	0.730	1,646,200
2023-04-11	0.895	0.900	0.890	0.900	0.738	1,383,300
2023-04-10	0.895	0.900	0.895	0.900	0.738	1,354,100
2023-04-07	0.905	0.905	0.890	0.900	0.738	1,565,200
2023-04-06	0.910	0.910	0.895	0.905	0.742	2,423,900
2023-04-05	0.920	0.920	0.905	0.910	0.747	1,408,200
2023-04-04	0.930	0.930	0.915	0.925	0.759	1,079,200
2023-04-03	0.980	1.000	0.980	0.990	0.763	3,243,200
2023-03-31	0.955	0.975	0.955	0.975	0.751	1,978,700
2023-03-30	0.965	0.970	0.950	0.955	0.736	1,803,100
2023-03-29	0.970	0.970	0.960	0.970	0.748	1,280,200
2023-03-28	0.970	0.980	0.965	0.970	0.748	1,561,700
2023-03-27	0.980	0.980	0.960	0.970	0.748	1,031,700
2023-03-24	0.990	0.990	0.975	0.980	0.755	545,100
2023-03-23	0.980	0.995	0.975	0.995	0.767	708,000
2023-03-22	0.990	1.000	0.990	0.990	0.763	1,201,800
2023-03-21	1.000	1.020	0.990	0.990	0.763	997,000
2023-03-20	0.995	1.030	0.990	0.995	0.767	1,463,500
2023-03-17	0.975	1.000	0.975	0.995	0.767	2,047,200
2023-03-16	0.980	0.980	0.965	0.970	0.748	1,214,000
2023-03-15	0.955	0.980	0.955	0.980	0.755	1,252,500
2023-03-14	0.955	0.955	0.950	0.955	0.736	718,800
2023-03-13	0.950	0.955	0.945	0.955	0.736	1,430,300
2023-03-10	0.950	0.955	0.945	0.955	0.736	787,900
2023-03-09	0.950	0.955	0.945	0.950	0.732	877,900
2023-03-08	0.945	0.955	0.945	0.950	0.732	944,700
2023-03-07	0.950	0.950	0.945	0.950	0.732	1,225,500
2023-03-06	0.950	0.950	0.945	0.950	0.732	850,700
2023-03-03	0.950	0.955	0.945	0.950	0.732	847,700

← NewerPage 15 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.