K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.890	0.895	0.885	0.895	0.690	215,500
2022-08-29	0.890	0.895	0.885	0.895	0.690	75,200
2022-08-26	0.900	0.900	0.890	0.895	0.690	599,700
2022-08-25	0.900	0.900	0.890	0.895	0.690	253,600
2022-08-24	0.890	0.900	0.890	0.895	0.690	113,600
2022-08-23	0.890	0.895	0.890	0.895	0.690	128,200
2022-08-22	0.895	0.900	0.890	0.895	0.690	320,100
2022-08-19	0.895	0.895	0.890	0.895	0.690	123,200
2022-08-18	0.890	0.895	0.890	0.895	0.690	129,000
2022-08-17	0.890	0.895	0.885	0.895	0.690	487,300
2022-08-16	0.895	0.895	0.890	0.895	0.690	103,200
2022-08-15	0.895	0.895	0.885	0.895	0.690	145,200
2022-08-12	0.895	0.895	0.885	0.895	0.690	269,300
2022-08-11	0.895	0.900	0.890	0.895	0.690	131,500
2022-08-10	0.895	0.895	0.890	0.895	0.690	69,000
2022-08-09	0.900	0.900	0.890	0.895	0.690	28,700
2022-08-08	0.895	0.895	0.890	0.895	0.690	46,800
2022-08-05	0.895	0.895	0.890	0.895	0.690	132,800
2022-08-04	0.895	0.900	0.895	0.895	0.690	79,600
2022-08-03	0.895	0.895	0.885	0.895	0.690	190,700
2022-08-02	0.900	0.900	0.895	0.900	0.694	52,100
2022-08-01	0.900	0.905	0.895	0.895	0.690	109,900
2022-07-29	0.895	0.900	0.895	0.895	0.690	139,300
2022-07-28	0.895	0.900	0.890	0.895	0.690	196,200
2022-07-27	0.890	0.895	0.885	0.890	0.686	100,200
2022-07-26	0.885	0.890	0.880	0.890	0.686	102,600
2022-07-25	0.895	0.895	0.880	0.885	0.682	416,300
2022-07-22	0.890	0.890	0.885	0.890	0.686	167,700
2022-07-21	0.885	0.890	0.885	0.885	0.682	147,200
2022-07-20	0.890	0.890	0.885	0.890	0.686	75,900
2022-07-19	0.890	0.890	0.885	0.890	0.686	168,300
2022-07-18	0.885	0.890	0.885	0.890	0.686	57,300
2022-07-15	0.885	0.890	0.880	0.890	0.686	87,000
2022-07-14	0.885	0.890	0.880	0.890	0.686	55,100
2022-07-13	0.880	0.890	0.880	0.890	0.686	318,600
2022-07-12	0.890	0.890	0.870	0.890	0.686	334,700
2022-07-08	0.890	0.890	0.880	0.890	0.686	138,400
2022-07-07	0.880	0.890	0.880	0.890	0.686	131,400
2022-07-06	0.895	0.895	0.880	0.880	0.678	158,200
2022-07-05	0.900	0.900	0.880	0.895	0.690	355,200
2022-07-04	0.885	0.900	0.880	0.900	0.694	277,800
2022-07-01	0.885	0.900	0.885	0.900	0.694	65,600
2022-06-30	0.900	0.900	0.885	0.900	0.694	150,000
2022-06-29	0.900	0.900	0.890	0.890	0.686	384,700
2022-06-28	0.890	0.900	0.890	0.900	0.694	80,400
2022-06-27	0.900	0.900	0.885	0.890	0.686	369,000
2022-06-24	0.905	0.905	0.885	0.900	0.694	166,600
2022-06-23	0.905	0.905	0.885	0.890	0.686	575,800
2022-06-22	0.905	0.905	0.900	0.900	0.694	144,000
2022-06-21	0.900	0.905	0.890	0.905	0.697	179,100
2022-06-20	0.905	0.905	0.875	0.900	0.694	707,300
2022-06-17	0.940	0.940	0.905	0.905	0.697	393,800
2022-06-16	0.965	0.970	0.940	0.940	0.724	486,100
2022-06-15	0.980	0.985	0.965	0.965	0.744	594,800
2022-06-14	0.985	0.995	0.980	0.980	0.755	630,100
2022-06-13	1.000	1.000	0.985	1.000	0.771	1,567,200
2022-06-10	1.000	1.010	1.000	1.010	0.778	657,500
2022-06-09	1.020	1.020	1.000	1.010	0.778	383,500
2022-06-08	1.030	1.030	1.020	1.020	0.786	229,100
2022-06-07	1.020	1.030	1.020	1.030	0.794	98,900

← NewerPage 18 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.