K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.900	0.900	0.895	0.900	0.848	119,300
2025-08-07	0.900	0.900	0.895	0.900	0.848	53,900
2025-08-06	0.900	0.905	0.895	0.900	0.848	242,200
2025-08-05	0.900	0.905	0.895	0.900	0.848	275,200
2025-08-04	0.900	0.905	0.900	0.900	0.848	322,800
2025-08-01	0.900	0.905	0.900	0.905	0.853	229,700
2025-07-31	0.895	0.905	0.890	0.905	0.853	327,900
2025-07-30	0.895	0.900	0.890	0.900	0.848	263,200
2025-07-29	0.895	0.900	0.895	0.900	0.848	365,200
2025-07-28	0.895	0.900	0.895	0.895	0.844	219,800
2025-07-25	0.900	0.900	0.895	0.895	0.844	386,700
2025-07-24	0.910	0.910	0.895	0.900	0.848	319,900
2025-07-23	0.905	0.915	0.905	0.905	0.853	203,000
2025-07-22	0.905	0.905	0.900	0.905	0.853	205,400
2025-07-21	0.915	0.920	0.900	0.900	0.848	308,700
2025-07-18	0.905	0.915	0.905	0.915	0.862	347,100
2025-07-17	0.905	0.910	0.905	0.905	0.853	223,500
2025-07-16	0.910	0.910	0.900	0.900	0.848	288,800
2025-07-15	0.905	0.915	0.900	0.905	0.853	401,400
2025-07-14	0.910	0.910	0.900	0.900	0.848	306,200
2025-07-11	0.910	0.910	0.900	0.900	0.848	230,800
2025-07-10	0.900	0.915	0.895	0.910	0.858	214,500
2025-07-09	0.900	0.905	0.895	0.900	0.848	77,900
2025-07-08	0.900	0.905	0.900	0.900	0.848	96,300
2025-07-07	0.905	0.910	0.890	0.910	0.858	260,300
2025-07-04	0.900	0.900	0.895	0.895	0.844	50,300
2025-07-03	0.890	0.905	0.890	0.905	0.853	72,000
2025-07-02	0.885	0.895	0.880	0.895	0.844	158,900
2025-07-01	0.885	0.885	0.880	0.885	0.834	70,700
2025-06-30	0.890	0.890	0.875	0.885	0.834	170,500
2025-06-26	0.890	0.900	0.880	0.890	0.839	248,200
2025-06-25	0.880	0.895	0.875	0.880	0.829	272,200
2025-06-24	0.875	0.885	0.875	0.880	0.829	30,200
2025-06-23	0.880	0.880	0.870	0.870	0.820	179,000
2025-06-20	0.875	0.885	0.875	0.880	0.829	288,000
2025-06-19	0.895	0.895	0.875	0.875	0.825	259,300
2025-06-18	0.890	0.895	0.880	0.885	0.834	307,400
2025-06-17	0.895	0.900	0.885	0.890	0.839	447,800
2025-06-16	0.875	0.890	0.875	0.890	0.839	478,500
2025-06-13	0.890	0.890	0.870	0.875	0.825	371,900
2025-06-12	0.870	0.890	0.870	0.880	0.829	420,400
2025-06-11	0.870	0.885	0.870	0.870	0.820	89,800
2025-06-10	0.875	0.875	0.865	0.870	0.820	112,100
2025-06-09	0.865	0.875	0.865	0.875	0.825	119,900
2025-06-06	0.890	0.890	0.865	0.865	0.815	438,900
2025-06-05	0.890	0.895	0.880	0.890	0.839	243,400
2025-06-04	0.885	0.890	0.875	0.890	0.839	175,900
2025-06-03	0.905	0.910	0.875	0.885	0.834	515,800
2025-05-30	0.920	0.920	0.905	0.910	0.858	712,000
2025-05-29	0.930	0.930	0.915	0.920	0.867	317,300
2025-05-28	0.920	0.930	0.910	0.930	0.877	368,900
2025-05-27	0.925	0.925	0.920	0.920	0.867	357,100
2025-05-26	0.930	0.935	0.920	0.925	0.872	337,500
2025-05-23	0.930	0.935	0.925	0.930	0.877	313,200
2025-05-22	0.930	0.930	0.925	0.930	0.877	222,500
2025-05-21	0.930	0.935	0.925	0.935	0.881	115,200
2025-05-20	0.940	0.940	0.925	0.930	0.877	103,300
2025-05-19	0.945	0.945	0.930	0.930	0.877	208,700
2025-05-16	0.935	0.945	0.935	0.945	0.891	181,300
2025-05-15	0.925	0.940	0.920	0.935	0.881	522,300

← NewerPage 6 of 21 · 1,232 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.