K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.705	0.710	0.705	0.710	0.710	237,100
2026-07-24	0.710	0.715	0.705	0.705	0.705	214,200
2026-07-23	0.710	0.710	0.705	0.710	0.710	197,700
2026-07-22	0.705	0.710	0.705	0.710	0.710	18,000
2026-07-21	0.710	0.710	0.700	0.705	0.705	229,200
2026-07-20	0.710	0.715	0.705	0.710	0.710	80,300
2026-07-17	0.710	0.710	0.700	0.705	0.705	114,900
2026-07-16	0.705	0.710	0.700	0.710	0.710	60,200
2026-07-15	0.715	0.715	0.700	0.700	0.700	156,100
2026-07-14	0.715	0.715	0.710	0.710	0.710	116,500
2026-07-13	0.710	0.710	0.705	0.710	0.710	119,900
2026-07-10	0.715	0.715	0.710	0.710	0.710	149,800
2026-07-09	0.710	0.715	0.710	0.715	0.715	43,800
2026-07-08	0.710	0.715	0.710	0.710	0.710	73,600
2026-07-07	0.705	0.715	0.700	0.715	0.715	252,800
2026-07-06	0.705	0.710	0.705	0.705	0.705	1,046,900
2026-07-03	0.695	0.705	0.695	0.700	0.700	932,600
2026-07-02	0.685	0.705	0.685	0.695	0.695	1,732,300
2026-07-01	0.685	0.690	0.685	0.690	0.690	49,400
2026-06-30	0.680	0.685	0.680	0.685	0.685	118,100
2026-06-29	0.685	0.685	0.680	0.680	0.680	254,400
2026-06-26	0.685	0.685	0.680	0.685	0.685	169,000
2026-06-25	0.685	0.690	0.680	0.685	0.685	53,800
2026-06-24	0.690	0.690	0.680	0.685	0.685	88,200
2026-06-23	0.700	0.700	0.680	0.680	0.680	205,100
2026-06-22	0.700	0.705	0.700	0.700	0.700	135,900
2026-06-19	0.690	0.700	0.690	0.700	0.700	42,900
2026-06-18	0.685	0.690	0.685	0.690	0.690	159,900
2026-06-17	0.685	0.685	0.685	0.685	0.685	0
2026-06-16	0.675	0.685	0.670	0.685	0.685	283,400
2026-06-15	0.690	0.690	0.675	0.675	0.675	714,600
2026-06-12	0.685	0.690	0.675	0.690	0.690	861,900
2026-06-11	0.695	0.700	0.685	0.685	0.685	679,900
2026-06-10	0.700	0.705	0.695	0.695	0.695	819,100
2026-06-09	0.705	0.715	0.690	0.710	0.710	864,100
2026-06-08	0.730	0.730	0.700	0.705	0.705	1,165,000
2026-06-05	0.745	0.745	0.735	0.735	0.735	111,400
2026-06-04	0.755	0.755	0.740	0.745	0.745	249,800
2026-06-03	0.760	0.770	0.750	0.755	0.755	224,300
2026-06-02	0.760	0.760	0.760	0.760	0.760	0
2026-06-01	0.760	0.760	0.760	0.760	0.760	0
2026-05-29	0.765	0.775	0.760	0.760	0.760	321,400
2026-05-28	0.785	0.785	0.765	0.765	0.765	669,700
2026-05-27	0.785	0.785	0.785	0.785	0.785	0
2026-05-26	0.770	0.800	0.770	0.785	0.785	583,400
2026-05-25	0.780	0.785	0.770	0.775	0.775	565,100
2026-05-22	0.795	0.795	0.775	0.780	0.780	316,200
2026-05-21	0.775	0.790	0.775	0.790	0.790	107,500
2026-05-20	0.790	0.790	0.775	0.775	0.775	208,200
2026-05-19	0.785	0.800	0.775	0.795	0.795	369,800
2026-05-18	0.785	0.785	0.775	0.775	0.775	187,600
2026-05-15	0.780	0.785	0.775	0.785	0.785	127,100
2026-05-14	0.790	0.790	0.775	0.780	0.780	223,500
2026-05-13	0.785	0.795	0.785	0.785	0.785	149,900
2026-05-12	0.780	0.790	0.780	0.790	0.790	212,600
2026-05-11	0.795	0.795	0.780	0.780	0.780	326,200
2026-05-08	0.795	0.800	0.785	0.795	0.795	327,600
2026-05-07	0.800	0.800	0.795	0.795	0.795	99,100
2026-05-06	0.800	0.800	0.790	0.795	0.795	220,200
2026-05-05	0.795	0.795	0.795	0.795	0.795	274,300

← NewerPage 2 of 21 · 1,231 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.