K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.915	0.925	0.910	0.925	0.872	239,100
2025-05-13	0.910	0.920	0.910	0.920	0.867	369,900
2025-05-09	0.905	0.910	0.900	0.910	0.858	153,200
2025-05-08	0.900	0.910	0.900	0.905	0.853	82,800
2025-05-07	0.910	0.910	0.895	0.900	0.848	579,700
2025-05-06	0.915	0.915	0.905	0.905	0.853	102,000
2025-05-05	0.910	0.920	0.905	0.915	0.862	480,900
2025-05-02	0.905	0.910	0.900	0.910	0.858	412,100
2025-04-30	0.910	0.910	0.900	0.905	0.853	235,400
2025-04-29	0.910	0.910	0.905	0.910	0.858	176,300
2025-04-28	0.910	0.910	0.900	0.910	0.858	250,300
2025-04-25	0.900	0.910	0.895	0.910	0.858	291,300
2025-04-24	0.900	0.910	0.900	0.900	0.848	163,300
2025-04-23	0.905	0.905	0.895	0.895	0.844	263,300
2025-04-22	0.895	0.900	0.890	0.900	0.848	122,600
2025-04-21	0.900	0.905	0.890	0.895	0.844	111,400
2025-04-18	0.900	0.910	0.890	0.895	0.844	269,900
2025-04-17	0.905	0.910	0.895	0.900	0.848	215,500
2025-04-16	0.900	0.920	0.895	0.905	0.853	296,200
2025-04-15	0.915	0.915	0.890	0.900	0.848	236,400
2025-04-14	0.895	0.910	0.895	0.900	0.848	497,300
2025-04-11	0.880	0.890	0.865	0.880	0.829	492,800
2025-04-10	0.875	0.890	0.870	0.885	0.834	714,000
2025-04-09	0.870	0.880	0.830	0.830	0.782	1,234,600
2025-04-08	0.870	0.890	0.865	0.870	0.820	458,300
2025-04-07	0.915	0.915	0.850	0.875	0.825	1,999,700
2025-04-04	0.955	0.955	0.925	0.925	0.872	1,187,300
2025-04-03	0.990	0.990	0.960	0.965	0.910	1,140,600
2025-04-02	1.090	1.090	1.060	1.070	0.933	2,111,500
2025-03-28	1.060	1.100	1.050	1.090	0.951	3,280,000
2025-03-27	1.040	1.060	1.030	1.060	0.924	1,728,800
2025-03-26	1.030	1.040	1.030	1.040	0.907	340,300
2025-03-25	1.020	1.030	1.010	1.030	0.898	1,548,700
2025-03-24	1.020	1.020	1.010	1.010	0.881	1,400,100
2025-03-21	1.010	1.020	1.000	1.010	0.881	1,349,400
2025-03-20	1.040	1.040	1.010	1.010	0.881	2,173,600
2025-03-19	1.050	1.050	1.030	1.030	0.898	1,961,700
2025-03-17	1.030	1.050	1.030	1.040	0.907	3,391,500
2025-03-14	1.000	1.030	1.000	1.030	0.898	1,038,200
2025-03-13	0.995	1.000	0.995	0.995	0.868	925,000
2025-03-12	0.990	1.000	0.985	0.990	0.863	421,400
2025-03-11	1.010	1.010	0.980	0.990	0.863	1,421,000
2025-03-10	1.030	1.030	1.020	1.020	0.890	1,444,200
2025-03-07	1.020	1.030	1.020	1.030	0.898	417,800
2025-03-06	1.020	1.040	1.020	1.040	0.907	200,200
2025-03-05	1.030	1.040	1.020	1.030	0.898	333,200
2025-03-04	1.030	1.040	0.995	1.040	0.907	1,649,300
2025-03-03	1.030	1.060	1.030	1.040	0.907	1,213,500
2025-02-28	1.040	1.040	1.020	1.030	0.898	762,600
2025-02-27	1.030	1.050	1.010	1.040	0.907	2,453,400
2025-02-26	0.970	0.990	0.970	0.990	0.863	703,600
2025-02-25	0.965	0.980	0.965	0.975	0.850	466,700
2025-02-24	0.950	0.970	0.950	0.965	0.842	297,900
2025-02-21	0.950	0.955	0.945	0.950	0.829	64,400
2025-02-20	0.940	0.950	0.940	0.950	0.829	220,000
2025-02-19	0.945	0.945	0.935	0.940	0.820	382,300
2025-02-18	0.950	0.955	0.945	0.945	0.824	143,100
2025-02-17	0.940	0.945	0.935	0.945	0.824	70,000
2025-02-14	0.960	0.960	0.935	0.940	0.820	867,800
2025-02-13	0.970	0.970	0.960	0.960	0.837	107,700

← NewerPage 7 of 21 · 1,235 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.