K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	1.010	1.030	1.010	1.030	0.794	535,200
2022-06-02	1.010	1.030	1.010	1.020	0.786	470,800
2022-06-01	1.000	1.020	0.995	1.020	0.786	1,615,000
2022-05-31	1.030	1.030	1.010	1.030	0.794	460,900
2022-05-30	1.030	1.030	1.000	1.030	0.794	526,100
2022-05-27	1.050	1.050	1.030	1.030	0.794	256,300
2022-05-26	1.070	1.070	1.050	1.050	0.809	204,700
2022-05-25	1.070	1.080	1.070	1.070	0.825	82,100
2022-05-24	1.070	1.080	1.060	1.080	0.832	169,900
2022-05-23	1.070	1.080	1.070	1.070	0.825	207,300
2022-05-20	1.080	1.080	1.070	1.070	0.825	23,400
2022-05-19	1.060	1.080	1.050	1.070	0.825	510,800
2022-05-18	1.060	1.080	1.050	1.070	0.825	468,700
2022-05-17	1.060	1.070	1.050	1.060	0.817	252,900
2022-05-13	1.050	1.060	1.050	1.060	0.817	250,600
2022-05-12	1.070	1.070	1.050	1.060	0.817	242,900
2022-05-11	1.070	1.070	1.060	1.070	0.825	382,500
2022-05-10	1.080	1.080	1.040	1.070	0.825	843,800
2022-05-09	1.110	1.110	1.050	1.090	0.840	1,604,200
2022-05-06	1.100	1.110	1.080	1.110	0.855	2,339,600
2022-05-05	1.100	1.110	1.080	1.110	0.855	423,600
2022-04-29	1.150	1.170	1.070	1.120	0.863	4,417,100
2022-04-28	1.130	1.150	1.130	1.140	0.879	380,600
2022-04-27	1.130	1.140	1.120	1.140	0.879	301,600
2022-04-26	1.140	1.150	1.120	1.140	0.879	779,300
2022-04-25	1.140	1.150	1.120	1.150	0.886	780,400
2022-04-22	1.150	1.160	1.140	1.160	0.894	245,900
2022-04-21	1.140	1.160	1.140	1.150	0.886	249,100
2022-04-20	1.150	1.150	1.140	1.150	0.886	198,300
2022-04-18	1.150	1.160	1.130	1.150	0.886	534,800
2022-04-15	1.150	1.160	1.150	1.150	0.886	161,500
2022-04-14	1.160	1.160	1.140	1.160	0.894	254,100
2022-04-13	1.150	1.160	1.140	1.160	0.894	330,400
2022-04-12	1.160	1.160	1.140	1.160	0.894	223,400
2022-04-11	1.170	1.170	1.140	1.160	0.894	891,800
2022-04-08	1.160	1.170	1.150	1.170	0.902	467,900
2022-04-07	1.170	1.170	1.150	1.160	0.894	509,100
2022-04-06	1.160	1.180	1.150	1.170	0.902	1,020,900
2022-04-05	1.190	1.190	1.140	1.150	0.886	4,503,200
2022-04-04	1.230	1.230	1.190	1.200	0.925	1,834,000
2022-04-01	1.230	1.230	1.200	1.230	0.948	1,106,100
2022-03-31	1.240	1.240	1.210	1.240	0.956	957,900
2022-03-30	1.240	1.260	1.190	1.250	0.963	3,059,700
2022-03-29	1.380	1.380	1.340	1.360	1.017	3,562,000
2022-03-28	1.360	1.400	1.350	1.370	1.025	6,119,000
2022-03-25	1.330	1.360	1.330	1.360	1.017	3,099,700
2022-03-24	1.340	1.340	1.310	1.330	0.995	2,017,100
2022-03-23	1.350	1.350	1.330	1.340	1.002	1,171,000
2022-03-22	1.350	1.360	1.340	1.340	1.002	1,348,300
2022-03-21	1.340	1.360	1.330	1.360	1.017	2,209,600
2022-03-18	1.350	1.350	1.330	1.340	1.002	922,200
2022-03-17	1.330	1.350	1.330	1.350	1.010	1,542,200
2022-03-16	1.280	1.330	1.280	1.330	0.995	2,538,800
2022-03-15	1.280	1.290	1.270	1.280	0.957	662,400
2022-03-14	1.270	1.290	1.260	1.280	0.957	1,589,800
2022-03-11	1.220	1.240	1.220	1.240	0.928	774,100
2022-03-10	1.230	1.230	1.210	1.220	0.913	724,100
2022-03-09	1.230	1.240	1.220	1.230	0.920	601,000
2022-03-08	1.230	1.240	1.210	1.240	0.928	946,100
2022-03-07	1.270	1.270	1.220	1.250	0.935	930,800

← NewerPage 19 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.