K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.790	0.795	0.790	0.795	0.795	183,400
2026-05-01	0.785	0.785	0.785	0.785	0.785	0
2026-04-30	0.790	0.795	0.785	0.785	0.785	41,200
2026-04-29	0.790	0.790	0.785	0.790	0.790	227,400
2026-04-28	0.785	0.790	0.780	0.790	0.790	96,400
2026-04-27	0.785	0.795	0.780	0.785	0.785	173,900
2026-04-24	0.785	0.790	0.785	0.785	0.785	53,400
2026-04-23	0.785	0.790	0.780	0.785	0.785	313,800
2026-04-22	0.785	0.790	0.785	0.785	0.785	200,300
2026-04-21	0.775	0.785	0.770	0.785	0.785	368,000
2026-04-20	0.775	0.780	0.770	0.775	0.775	675,600
2026-04-17	0.780	0.780	0.770	0.780	0.780	414,800
2026-04-16	0.790	0.790	0.780	0.780	0.780	1,596,700
2026-04-15	0.790	0.790	0.780	0.790	0.790	110,500
2026-04-14	0.800	0.800	0.785	0.790	0.790	395,700
2026-04-13	0.800	0.805	0.795	0.795	0.795	198,400
2026-04-10	0.800	0.805	0.800	0.800	0.800	118,300
2026-04-09	0.800	0.810	0.800	0.800	0.800	314,800
2026-04-08	0.810	0.815	0.800	0.800	0.800	413,300
2026-04-07	0.810	0.810	0.805	0.810	0.810	82,700
2026-04-06	0.810	0.820	0.810	0.810	0.810	37,300
2026-04-03	0.820	0.820	0.810	0.810	0.810	140,400
2026-04-02	0.820	0.820	0.805	0.815	0.815	184,700
2026-04-01	0.830	0.830	0.800	0.820	0.820	310,000
2026-03-31	0.875	0.875	0.865	0.870	0.820	1,143,500
2026-03-30	0.875	0.875	0.865	0.875	0.825	559,600
2026-03-27	0.875	0.875	0.870	0.875	0.825	183,000
2026-03-26	0.870	0.875	0.870	0.875	0.825	262,500
2026-03-25	0.875	0.880	0.870	0.870	0.820	127,000
2026-03-24	0.865	0.880	0.860	0.875	0.825	598,500
2026-03-19	0.865	0.870	0.860	0.865	0.815	981,900
2026-03-18	0.870	0.870	0.865	0.870	0.820	505,700
2026-03-17	0.870	0.875	0.865	0.870	0.820	566,300
2026-03-16	0.865	0.870	0.860	0.870	0.820	527,000
2026-03-13	0.855	0.860	0.855	0.860	0.811	50,200
2026-03-12	0.860	0.860	0.855	0.855	0.806	393,000
2026-03-11	0.860	0.860	0.855	0.855	0.806	131,800
2026-03-10	0.850	0.860	0.850	0.855	0.806	249,800
2026-03-09	0.855	0.855	0.840	0.845	0.796	455,900
2026-03-06	0.865	0.870	0.860	0.860	0.811	537,400
2026-03-05	0.865	0.870	0.860	0.865	0.815	565,500
2026-03-04	0.860	0.865	0.850	0.860	0.811	817,100
2026-03-03	0.865	0.865	0.860	0.860	0.811	86,800
2026-03-02	0.870	0.870	0.860	0.865	0.815	501,000
2026-02-27	0.875	0.875	0.870	0.875	0.825	223,200
2026-02-26	0.885	0.885	0.875	0.875	0.825	194,400
2026-02-25	0.885	0.890	0.880	0.885	0.834	608,500
2026-02-24	0.885	0.885	0.875	0.880	0.829	211,400
2026-02-23	0.870	0.885	0.870	0.885	0.834	707,100
2026-02-20	0.870	0.870	0.865	0.870	0.820	6,900
2026-02-19	0.860	0.870	0.860	0.870	0.820	216,200
2026-02-16	0.860	0.865	0.860	0.860	0.811	152,400
2026-02-13	0.860	0.865	0.855	0.860	0.811	194,700
2026-02-12	0.860	0.865	0.855	0.855	0.806	385,800
2026-02-11	0.860	0.865	0.860	0.860	0.811	40,100
2026-02-10	0.855	0.865	0.855	0.860	0.811	452,500
2026-02-09	0.860	0.865	0.850	0.855	0.806	596,300
2026-02-06	0.870	0.870	0.860	0.860	0.811	271,400
2026-02-05	0.865	0.870	0.865	0.870	0.820	304,600
2026-02-04	0.860	0.870	0.855	0.870	0.820	202,400

← NewerPage 3 of 5 · 253 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.