K N Kenanga Holdings Bhd historical data

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

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
2021-10-20	1.290	1.290	1.280	1.280	0.957	209,600
2021-10-18	1.280	1.300	1.280	1.290	0.965	382,200
2021-10-15	1.280	1.280	1.270	1.280	0.957	419,200
2021-10-14	1.310	1.320	1.250	1.280	0.957	1,285,900

← NewerPage 21 of 21 · 1,236 trading days

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.