K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.870	0.870	0.865	0.870	0.670	1,950,200
2022-11-29	0.865	0.870	0.865	0.870	0.670	705,700
2022-11-25	0.875	0.875	0.865	0.870	0.670	2,272,100
2022-11-24	0.865	0.875	0.865	0.870	0.670	2,314,800
2022-11-23	0.860	0.865	0.860	0.865	0.667	583,900
2022-11-22	0.865	0.865	0.860	0.865	0.667	300,800
2022-11-21	0.860	0.865	0.860	0.865	0.667	513,600
2022-11-17	0.865	0.865	0.860	0.865	0.667	299,000
2022-11-16	0.865	0.870	0.865	0.865	0.667	1,521,300
2022-11-15	0.865	0.865	0.860	0.865	0.667	1,095,500
2022-11-14	0.870	0.870	0.865	0.865	0.667	544,700
2022-11-11	0.870	0.875	0.870	0.870	0.670	2,305,300
2022-11-10	0.870	0.875	0.870	0.875	0.674	896,500
2022-11-09	0.880	0.880	0.870	0.875	0.674	2,391,800
2022-11-08	0.875	0.880	0.870	0.880	0.678	1,192,900
2022-11-07	0.870	0.875	0.870	0.875	0.674	1,678,300
2022-11-04	0.875	0.875	0.865	0.875	0.674	1,323,500
2022-11-03	0.875	0.875	0.865	0.875	0.674	993,200
2022-11-02	0.875	0.875	0.870	0.875	0.674	1,434,900
2022-11-01	0.875	0.875	0.875	0.875	0.674	535,300
2022-10-31	0.875	0.880	0.870	0.875	0.674	575,800
2022-10-28	0.875	0.880	0.875	0.875	0.674	1,037,000
2022-10-27	0.875	0.880	0.870	0.880	0.678	1,517,400
2022-10-26	0.875	0.875	0.865	0.875	0.674	669,900
2022-10-25	0.875	0.880	0.870	0.875	0.674	910,000
2022-10-21	0.880	0.880	0.870	0.875	0.674	2,849,300
2022-10-20	0.880	0.880	0.875	0.880	0.678	2,529,500
2022-10-19	0.880	0.885	0.875	0.880	0.678	946,600
2022-10-18	0.880	0.880	0.875	0.880	0.678	2,651,800
2022-10-17	0.880	0.880	0.875	0.880	0.678	2,772,700
2022-10-14	0.875	0.880	0.875	0.880	0.678	295,600
2022-10-13	0.875	0.880	0.875	0.880	0.678	170,600
2022-10-12	0.880	0.890	0.875	0.880	0.678	262,000
2022-10-11	0.875	0.880	0.870	0.880	0.678	918,500
2022-10-07	0.880	0.890	0.875	0.880	0.678	437,000
2022-10-06	0.875	0.880	0.875	0.880	0.678	59,700
2022-10-05	0.880	0.880	0.875	0.880	0.678	74,200
2022-10-04	0.875	0.880	0.875	0.880	0.678	69,000
2022-10-03	0.875	0.880	0.875	0.880	0.678	113,600
2022-09-30	0.875	0.880	0.870	0.880	0.678	356,600
2022-09-29	0.880	0.885	0.880	0.880	0.678	384,900
2022-09-28	0.885	0.885	0.870	0.880	0.678	827,500
2022-09-27	0.880	0.890	0.880	0.890	0.686	322,500
2022-09-26	0.880	0.890	0.875	0.890	0.686	421,200
2022-09-23	0.885	0.885	0.885	0.885	0.682	107,000
2022-09-22	0.885	0.890	0.885	0.890	0.686	232,600
2022-09-21	0.890	0.890	0.885	0.890	0.686	48,700
2022-09-20	0.890	0.890	0.885	0.890	0.686	122,400
2022-09-19	0.890	0.890	0.885	0.890	0.686	58,900
2022-09-15	0.885	0.890	0.885	0.890	0.686	84,900
2022-09-14	0.880	0.890	0.880	0.890	0.686	151,700
2022-09-13	0.885	0.890	0.880	0.890	0.686	336,500
2022-09-12	0.890	0.890	0.885	0.890	0.686	107,300
2022-09-09	0.890	0.890	0.880	0.890	0.686	107,400
2022-09-08	0.880	0.890	0.875	0.890	0.686	113,400
2022-09-07	0.890	0.890	0.870	0.890	0.686	603,800
2022-09-06	0.885	0.895	0.885	0.895	0.690	20,200
2022-09-05	0.895	0.895	0.890	0.890	0.686	244,700
2022-09-02	0.895	0.895	0.890	0.895	0.690	28,600
2022-09-01	0.895	0.895	0.890	0.895	0.690	103,100

← NewerPage 17 of 21 · 1,236 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.