K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.955	0.960	0.945	0.950	0.732	1,269,900
2023-03-01	0.950	0.955	0.950	0.955	0.736	1,075,700
2023-02-28	0.955	0.955	0.945	0.955	0.736	853,200
2023-02-27	0.935	0.960	0.935	0.955	0.736	655,300
2023-02-24	0.940	0.945	0.925	0.925	0.713	914,800
2023-02-23	0.950	0.955	0.925	0.940	0.724	1,012,000
2023-02-22	0.945	0.955	0.945	0.950	0.732	895,800
2023-02-21	0.950	0.955	0.945	0.955	0.736	753,100
2023-02-20	0.945	0.955	0.945	0.955	0.736	633,400
2023-02-17	0.950	0.955	0.945	0.950	0.732	658,900
2023-02-16	0.955	0.955	0.945	0.955	0.736	708,700
2023-02-15	0.955	0.960	0.950	0.955	0.736	754,900
2023-02-14	0.955	0.960	0.950	0.955	0.736	464,000
2023-02-13	0.950	0.955	0.945	0.955	0.736	658,400
2023-02-10	0.945	0.955	0.940	0.955	0.736	686,600
2023-02-09	0.950	0.955	0.945	0.950	0.732	197,800
2023-02-08	0.955	0.955	0.945	0.955	0.736	403,400
2023-02-07	0.945	0.955	0.945	0.955	0.736	381,600
2023-02-03	0.950	0.955	0.945	0.945	0.728	460,400
2023-02-02	0.945	0.955	0.945	0.950	0.732	709,300
2023-01-31	0.950	0.955	0.945	0.945	0.728	749,400
2023-01-30	0.945	0.955	0.945	0.950	0.732	469,600
2023-01-27	0.945	0.945	0.940	0.945	0.728	464,100
2023-01-26	0.940	0.945	0.935	0.945	0.728	286,500
2023-01-25	0.925	0.945	0.925	0.940	0.724	112,300
2023-01-20	0.945	0.945	0.930	0.935	0.721	238,500
2023-01-19	0.940	0.940	0.930	0.935	0.721	529,600
2023-01-18	0.930	0.940	0.930	0.940	0.724	489,300
2023-01-17	0.925	0.930	0.915	0.930	0.717	361,600
2023-01-16	0.925	0.930	0.915	0.915	0.705	332,700
2023-01-13	0.925	0.925	0.920	0.925	0.713	293,600
2023-01-12	0.910	0.930	0.910	0.930	0.717	1,027,100
2023-01-11	0.895	0.910	0.895	0.910	0.701	303,700
2023-01-10	0.895	0.900	0.890	0.895	0.690	509,500
2023-01-09	0.890	0.900	0.890	0.895	0.690	467,200
2023-01-06	0.890	0.895	0.885	0.885	0.682	190,400
2023-01-05	0.895	0.895	0.885	0.885	0.682	751,900
2023-01-04	0.900	0.900	0.890	0.895	0.690	333,400
2023-01-03	0.910	0.910	0.895	0.900	0.694	221,600
2022-12-30	0.885	0.910	0.885	0.910	0.701	1,111,900
2022-12-29	0.885	0.900	0.885	0.900	0.694	375,000
2022-12-28	0.900	0.900	0.890	0.890	0.686	304,100
2022-12-27	0.900	0.925	0.890	0.900	0.694	993,100
2022-12-23	0.890	0.900	0.890	0.900	0.694	268,200
2022-12-22	0.880	0.895	0.880	0.895	0.690	261,800
2022-12-21	0.890	0.895	0.885	0.885	0.682	264,900
2022-12-20	0.905	0.905	0.890	0.900	0.694	372,900
2022-12-19	0.905	0.910	0.895	0.900	0.694	378,300
2022-12-16	0.910	0.910	0.900	0.910	0.701	680,000
2022-12-15	0.920	0.925	0.915	0.920	0.709	453,100
2022-12-14	0.925	0.925	0.910	0.925	0.713	578,600
2022-12-13	0.925	0.930	0.920	0.925	0.713	246,700
2022-12-12	0.935	0.945	0.930	0.935	0.721	697,800
2022-12-09	0.930	0.935	0.925	0.935	0.721	386,700
2022-12-08	0.915	0.925	0.910	0.925	0.713	739,200
2022-12-07	0.925	0.925	0.915	0.920	0.709	678,200
2022-12-06	0.945	0.950	0.915	0.930	0.717	638,600
2022-12-05	0.880	0.940	0.880	0.940	0.724	2,177,500
2022-12-02	0.880	0.885	0.875	0.885	0.682	817,600
2022-12-01	0.870	0.890	0.865	0.885	0.682	1,821,900

← NewerPage 16 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.