K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.880	0.880	0.870	0.880	0.829	347,900
2025-11-05	0.850	0.880	0.845	0.880	0.829	696,100
2025-11-04	0.850	0.850	0.850	0.850	0.801	258,000
2025-11-03	0.845	0.855	0.845	0.845	0.796	406,900
2025-10-31	0.850	0.850	0.845	0.850	0.801	365,100
2025-10-30	0.850	0.850	0.845	0.845	0.796	53,100
2025-10-29	0.845	0.850	0.845	0.845	0.796	257,200
2025-10-28	0.850	0.850	0.845	0.845	0.796	416,000
2025-10-27	0.850	0.855	0.850	0.850	0.801	319,300
2025-10-24	0.845	0.850	0.845	0.845	0.796	388,900
2025-10-23	0.845	0.850	0.845	0.845	0.796	319,400
2025-10-22	0.850	0.850	0.845	0.850	0.801	434,400
2025-10-21	0.850	0.855	0.845	0.850	0.801	394,300
2025-10-17	0.850	0.855	0.845	0.845	0.796	807,600
2025-10-16	0.855	0.855	0.850	0.850	0.801	452,400
2025-10-15	0.850	0.855	0.850	0.850	0.801	373,300
2025-10-14	0.855	0.855	0.845	0.855	0.806	332,500
2025-10-13	0.850	0.855	0.850	0.855	0.806	394,700
2025-10-10	0.855	0.860	0.850	0.850	0.801	306,600
2025-10-09	0.860	0.860	0.855	0.855	0.806	392,700
2025-10-08	0.855	0.860	0.850	0.860	0.811	409,100
2025-10-07	0.850	0.860	0.850	0.855	0.806	530,300
2025-10-06	0.865	0.865	0.850	0.855	0.806	465,000
2025-10-03	0.860	0.865	0.860	0.860	0.811	392,100
2025-10-02	0.855	0.860	0.855	0.860	0.811	697,700
2025-10-01	0.855	0.860	0.850	0.850	0.801	477,000
2025-09-30	0.860	0.860	0.855	0.855	0.806	439,300
2025-09-29	0.855	0.865	0.850	0.860	0.811	326,100
2025-09-26	0.850	0.855	0.850	0.855	0.806	404,100
2025-09-25	0.845	0.850	0.845	0.850	0.801	381,100
2025-09-24	0.850	0.850	0.845	0.850	0.801	420,500
2025-09-23	0.845	0.850	0.845	0.850	0.801	344,900
2025-09-22	0.850	0.850	0.840	0.845	0.796	386,700
2025-09-19	0.850	0.850	0.845	0.850	0.801	357,100
2025-09-18	0.845	0.850	0.845	0.850	0.801	414,300
2025-09-17	0.835	0.845	0.835	0.845	0.796	765,400
2025-09-12	0.840	0.840	0.835	0.835	0.787	416,900
2025-09-11	0.845	0.845	0.835	0.840	0.792	624,400
2025-09-10	0.850	0.850	0.840	0.840	0.792	451,400
2025-09-09	0.845	0.850	0.845	0.850	0.801	333,300
2025-09-08	0.845	0.845	0.840	0.840	0.792	595,600
2025-09-04	0.845	0.845	0.840	0.845	0.796	567,200
2025-09-03	0.850	0.850	0.835	0.850	0.801	748,400
2025-09-02	0.850	0.855	0.830	0.850	0.801	1,618,500
2025-08-29	0.895	0.895	0.885	0.890	0.839	380,100
2025-08-28	0.885	0.890	0.885	0.890	0.839	305,400
2025-08-27	0.885	0.890	0.885	0.885	0.834	320,400
2025-08-26	0.895	0.895	0.885	0.885	0.834	373,700
2025-08-25	0.890	0.895	0.890	0.890	0.839	251,800
2025-08-22	0.895	0.895	0.885	0.890	0.839	368,700
2025-08-21	0.890	0.895	0.885	0.895	0.844	297,600
2025-08-20	0.885	0.890	0.885	0.890	0.839	477,500
2025-08-19	0.890	0.900	0.880	0.885	0.834	708,700
2025-08-18	0.895	0.895	0.890	0.890	0.839	387,000
2025-08-15	0.895	0.900	0.890	0.895	0.844	71,300
2025-08-14	0.900	0.900	0.895	0.895	0.844	68,600
2025-08-13	0.895	0.900	0.895	0.900	0.848	139,800
2025-08-12	0.890	0.900	0.890	0.895	0.844	68,600
2025-08-11	0.900	0.900	0.890	0.890	0.839	71,700
2025-08-08	0.900	0.900	0.895	0.900	0.848	119,300

← NewerPage 5 of 21 · 1,231 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.