K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.865	0.870	0.855	0.860	0.811	316,800
2026-01-30	0.875	0.875	0.855	0.860	0.811	830,500
2026-01-29	0.885	0.885	0.870	0.870	0.820	484,200
2026-01-28	0.880	0.890	0.875	0.885	0.834	1,126,500
2026-01-27	0.860	0.875	0.860	0.875	0.825	848,300
2026-01-26	0.855	0.860	0.850	0.860	0.811	387,300
2026-01-23	0.850	0.855	0.850	0.855	0.806	444,100
2026-01-22	0.855	0.860	0.850	0.860	0.811	334,500
2026-01-21	0.855	0.855	0.855	0.855	0.806	140,700
2026-01-20	0.855	0.860	0.855	0.855	0.806	491,600
2026-01-19	0.850	0.860	0.850	0.855	0.806	1,062,800
2026-01-16	0.850	0.855	0.845	0.850	0.801	991,100
2026-01-15	0.850	0.855	0.845	0.850	0.801	419,700
2026-01-14	0.845	0.850	0.845	0.850	0.801	234,800
2026-01-13	0.850	0.855	0.845	0.845	0.796	287,500
2026-01-12	0.850	0.855	0.845	0.845	0.796	135,100
2026-01-09	0.850	0.855	0.850	0.850	0.801	332,100
2026-01-08	0.850	0.855	0.850	0.850	0.801	145,800
2026-01-07	0.850	0.850	0.830	0.850	0.801	819,300
2026-01-06	0.850	0.855	0.845	0.845	0.796	446,300
2026-01-05	0.850	0.855	0.845	0.850	0.801	167,700
2026-01-02	0.850	0.855	0.850	0.850	0.801	170,600
2025-12-31	0.855	0.855	0.850	0.855	0.806	133,200
2025-12-30	0.850	0.855	0.850	0.855	0.806	116,700
2025-12-29	0.850	0.855	0.845	0.855	0.806	185,400
2025-12-26	0.850	0.850	0.845	0.850	0.801	113,200
2025-12-24	0.855	0.855	0.845	0.845	0.796	187,600
2025-12-23	0.850	0.855	0.850	0.855	0.806	173,200
2025-12-22	0.850	0.855	0.845	0.855	0.806	117,000
2025-12-19	0.840	0.850	0.840	0.850	0.801	278,700
2025-12-18	0.845	0.845	0.840	0.845	0.796	185,300
2025-12-17	0.845	0.845	0.840	0.845	0.796	118,700
2025-12-16	0.845	0.845	0.840	0.840	0.792	135,700
2025-12-15	0.845	0.845	0.845	0.845	0.796	177,400
2025-12-12	0.850	0.850	0.845	0.850	0.801	123,300
2025-12-11	0.850	0.850	0.845	0.850	0.801	106,100
2025-12-10	0.845	0.850	0.840	0.850	0.801	123,600
2025-12-09	0.840	0.845	0.835	0.845	0.796	152,700
2025-12-08	0.840	0.840	0.835	0.840	0.792	78,700
2025-12-05	0.850	0.850	0.835	0.840	0.792	653,100
2025-12-04	0.850	0.850	0.845	0.850	0.801	281,600
2025-12-03	0.850	0.850	0.845	0.850	0.801	146,400
2025-12-02	0.845	0.850	0.840	0.850	0.801	178,500
2025-12-01	0.845	0.845	0.835	0.845	0.796	840,600
2025-11-28	0.850	0.850	0.845	0.845	0.796	81,300
2025-11-27	0.845	0.850	0.840	0.850	0.801	54,200
2025-11-26	0.850	0.850	0.840	0.845	0.796	570,500
2025-11-25	0.850	0.850	0.845	0.850	0.801	106,600
2025-11-24	0.845	0.850	0.840	0.845	0.796	174,400
2025-11-21	0.845	0.850	0.840	0.845	0.796	299,500
2025-11-20	0.845	0.850	0.845	0.850	0.801	122,400
2025-11-19	0.850	0.855	0.845	0.845	0.796	481,600
2025-11-18	0.860	0.865	0.840	0.850	0.801	819,400
2025-11-17	0.865	0.865	0.860	0.860	0.811	283,100
2025-11-14	0.865	0.865	0.860	0.865	0.815	250,200
2025-11-13	0.860	0.865	0.860	0.865	0.815	258,700
2025-11-12	0.855	0.860	0.855	0.860	0.811	261,700
2025-11-11	0.865	0.865	0.855	0.855	0.806	334,700
2025-11-10	0.875	0.875	0.865	0.865	0.815	272,800
2025-11-07	0.875	0.875	0.870	0.875	0.825	284,900

← NewerPage 4 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.