K N Kenanga Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	1.190	1.200	1.160	1.170	0.875	364,000
2021-12-06	1.200	1.200	1.180	1.200	0.898	479,500
2021-12-02	1.210	1.210	1.190	1.200	0.898	104,800
2021-12-01	1.200	1.210	1.190	1.210	0.905	189,700
2021-11-30	1.210	1.220	1.190	1.210	0.905	655,400
2021-11-29	1.200	1.240	1.190	1.210	0.905	698,000
2021-11-26	1.220	1.250	1.150	1.250	0.935	1,253,900
2021-11-25	1.230	1.240	1.210	1.240	0.928	304,000
2021-11-24	1.240	1.240	1.220	1.240	0.928	147,700
2021-11-23	1.250	1.250	1.230	1.240	0.928	384,300
2021-11-22	1.250	1.250	1.240	1.250	0.935	96,700
2021-11-19	1.260	1.260	1.240	1.260	0.942	48,000
2021-11-18	1.260	1.270	1.250	1.260	0.942	458,500
2021-11-17	1.270	1.270	1.250	1.260	0.942	211,500
2021-11-16	1.250	1.270	1.250	1.270	0.950	99,500
2021-11-15	1.260	1.260	1.250	1.260	0.942	41,200
2021-11-12	1.260	1.260	1.250	1.260	0.942	47,900
2021-11-11	1.260	1.260	1.250	1.260	0.942	40,700
2021-11-10	1.260	1.270	1.260	1.270	0.950	33,400
2021-11-09	1.260	1.260	1.250	1.260	0.942	57,100
2021-11-08	1.260	1.260	1.250	1.260	0.942	36,100
2021-11-05	1.260	1.260	1.230	1.260	0.942	403,300
2021-11-03	1.260	1.270	1.240	1.270	0.950	129,700
2021-11-02	1.270	1.270	1.240	1.270	0.950	479,200
2021-11-01	1.280	1.280	1.250	1.270	0.950	175,500
2021-10-29	1.280	1.290	1.270	1.290	0.965	46,500
2021-10-28	1.280	1.290	1.270	1.290	0.965	225,000
2021-10-27	1.290	1.290	1.280	1.290	0.965	115,500
2021-10-26	1.280	1.290	1.270	1.290	0.965	113,600
2021-10-25	1.280	1.290	1.270	1.290	0.965	182,500
2021-10-22	1.270	1.280	1.250	1.280	0.957	707,500
2021-10-21	1.280	1.290	1.260	1.280	0.957	460,600

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.