K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.260	1.270	1.260	1.270	0.950	375,700
2022-03-03	1.270	1.280	1.250	1.270	0.950	1,193,600
2022-03-02	1.280	1.290	1.270	1.280	0.957	931,400
2022-03-01	1.290	1.300	1.270	1.280	0.957	605,800
2022-02-28	1.330	1.350	1.260	1.290	0.965	4,108,500
2022-02-25	1.250	1.340	1.230	1.310	0.980	2,813,900
2022-02-24	1.250	1.250	1.210	1.250	0.935	758,100
2022-02-23	1.250	1.250	1.240	1.250	0.935	148,700
2022-02-22	1.250	1.250	1.230	1.250	0.935	171,600
2022-02-21	1.250	1.250	1.240	1.250	0.935	315,900
2022-02-18	1.250	1.250	1.240	1.250	0.935	144,100
2022-02-17	1.250	1.270	1.240	1.250	0.935	913,900
2022-02-16	1.260	1.270	1.250	1.260	0.942	444,300
2022-02-15	1.260	1.270	1.250	1.250	0.935	576,400
2022-02-14	1.260	1.270	1.250	1.260	0.942	751,300
2022-02-11	1.220	1.260	1.220	1.250	0.935	621,100
2022-02-10	1.220	1.230	1.220	1.230	0.920	151,900
2022-02-09	1.230	1.230	1.200	1.230	0.920	193,200
2022-02-08	1.230	1.240	1.220	1.230	0.920	127,400
2022-02-07	1.180	1.240	1.180	1.230	0.920	959,500
2022-02-04	1.180	1.180	1.170	1.180	0.883	69,200
2022-02-03	1.170	1.180	1.170	1.180	0.883	257,200
2022-01-31	1.170	1.170	1.160	1.170	0.875	128,600
2022-01-28	1.150	1.170	1.150	1.160	0.868	321,800
2022-01-27	1.140	1.160	1.140	1.160	0.868	488,400
2022-01-26	1.130	1.140	1.130	1.140	0.853	482,100
2022-01-25	1.140	1.140	1.120	1.140	0.853	438,100
2022-01-24	1.140	1.150	1.130	1.150	0.860	83,800
2022-01-21	1.150	1.160	1.130	1.150	0.860	435,700
2022-01-20	1.140	1.150	1.140	1.150	0.860	100,700
2022-01-19	1.140	1.160	1.130	1.140	0.853	894,300
2022-01-17	1.170	1.170	1.140	1.150	0.860	780,100
2022-01-14	1.170	1.170	1.140	1.170	0.875	278,500
2022-01-13	1.180	1.180	1.140	1.160	0.868	1,065,900
2022-01-12	1.170	1.190	1.170	1.180	0.883	576,000
2022-01-11	1.150	1.180	1.140	1.170	0.875	479,600
2022-01-10	1.110	1.150	1.110	1.150	0.860	386,100
2022-01-07	1.120	1.130	1.120	1.120	0.838	178,800
2022-01-06	1.120	1.120	1.100	1.120	0.838	660,500
2022-01-05	1.120	1.130	1.120	1.120	0.838	718,500
2022-01-04	1.150	1.150	1.120	1.130	0.845	1,264,100
2022-01-03	1.160	1.160	1.130	1.160	0.868	596,700
2021-12-31	1.160	1.170	1.160	1.170	0.875	488,200
2021-12-30	1.160	1.160	1.140	1.160	0.868	279,400
2021-12-29	1.150	1.190	1.150	1.150	0.860	670,300
2021-12-28	1.150	1.150	1.130	1.150	0.860	345,500
2021-12-27	1.140	1.150	1.140	1.150	0.860	221,500
2021-12-24	1.140	1.150	1.130	1.150	0.860	160,000
2021-12-23	1.140	1.150	1.140	1.150	0.860	46,100
2021-12-22	1.130	1.150	1.130	1.150	0.860	71,500
2021-12-21	1.130	1.150	1.120	1.150	0.860	166,500
2021-12-20	1.130	1.150	1.130	1.150	0.860	50,000
2021-12-17	1.150	1.150	1.120	1.150	0.860	228,100
2021-12-16	1.130	1.150	1.120	1.150	0.860	466,100
2021-12-15	1.130	1.150	1.110	1.140	0.853	369,700
2021-12-14	1.140	1.150	1.140	1.150	0.860	118,100
2021-12-13	1.170	1.170	1.140	1.150	0.860	259,300
2021-12-10	1.170	1.180	1.160	1.170	0.875	429,300
2021-12-09	1.160	1.170	1.150	1.170	0.875	570,500
2021-12-08	1.170	1.170	1.150	1.170	0.875	164,500

← NewerPage 20 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.