K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.975	0.980	0.970	0.970	0.846	366,400
2025-02-10	0.985	0.985	0.975	0.975	0.850	131,300
2025-02-07	0.965	0.990	0.965	0.985	0.859	538,600
2025-02-06	0.940	0.960	0.940	0.960	0.837	361,600
2025-02-05	0.945	0.945	0.940	0.940	0.820	88,700
2025-02-04	0.935	0.940	0.930	0.940	0.820	118,300
2025-02-03	0.935	0.945	0.935	0.935	0.815	51,400
2025-01-31	0.945	0.945	0.935	0.935	0.815	39,100
2025-01-28	0.930	0.950	0.930	0.940	0.820	229,500
2025-01-27	0.940	0.940	0.930	0.940	0.820	119,600
2025-01-24	0.930	0.940	0.925	0.940	0.820	131,300
2025-01-23	0.940	0.940	0.930	0.930	0.811	121,200
2025-01-22	0.930	0.935	0.925	0.935	0.815	144,200
2025-01-21	0.920	0.930	0.920	0.930	0.811	148,700
2025-01-20	0.915	0.920	0.915	0.920	0.802	101,500
2025-01-17	0.915	0.915	0.910	0.915	0.798	85,200
2025-01-16	0.920	0.925	0.905	0.915	0.798	82,700
2025-01-15	0.905	0.910	0.905	0.905	0.789	44,900
2025-01-14	0.905	0.910	0.905	0.910	0.794	70,100
2025-01-13	0.910	0.910	0.905	0.905	0.789	102,000
2025-01-10	0.900	0.910	0.900	0.910	0.794	372,600
2025-01-09	0.905	0.910	0.900	0.900	0.785	689,900
2025-01-08	0.920	0.920	0.900	0.905	0.789	1,492,800
2025-01-07	0.925	0.930	0.915	0.920	0.802	1,035,200
2025-01-06	0.915	0.930	0.915	0.925	0.807	478,200
2025-01-03	0.915	0.920	0.910	0.915	0.798	289,700
2025-01-02	0.910	0.925	0.910	0.920	0.802	60,600
2024-12-31	0.915	0.930	0.910	0.930	0.811	567,900
2024-12-30	0.900	0.925	0.895	0.925	0.807	406,000
2024-12-27	0.895	0.905	0.895	0.900	0.785	168,900
2024-12-26	0.895	0.905	0.895	0.895	0.781	87,000
2024-12-24	0.900	0.900	0.895	0.895	0.781	169,800
2024-12-23	0.900	0.900	0.895	0.900	0.785	108,500
2024-12-20	0.900	0.910	0.895	0.910	0.794	84,000
2024-12-19	0.915	0.915	0.895	0.900	0.785	187,500
2024-12-18	0.900	0.920	0.895	0.920	0.802	122,300
2024-12-17	0.900	0.905	0.895	0.900	0.785	228,400
2024-12-16	0.900	0.910	0.900	0.905	0.789	83,000
2024-12-13	0.900	0.920	0.900	0.910	0.794	64,200
2024-12-12	0.915	0.915	0.905	0.905	0.789	42,500
2024-12-11	0.905	0.920	0.900	0.920	0.802	37,600
2024-12-10	0.915	0.915	0.900	0.905	0.789	76,600
2024-12-09	0.905	0.915	0.900	0.905	0.789	284,900
2024-12-06	0.905	0.920	0.905	0.905	0.789	76,600
2024-12-05	0.910	0.920	0.905	0.905	0.789	229,500
2024-12-04	0.905	0.915	0.905	0.910	0.794	141,900
2024-12-03	0.900	0.915	0.900	0.905	0.789	267,700
2024-12-02	0.925	0.925	0.900	0.905	0.789	417,800
2024-11-29	0.915	0.930	0.910	0.930	0.811	565,000
2024-11-28	0.920	0.920	0.900	0.910	0.794	233,300
2024-11-27	0.880	0.915	0.880	0.910	0.794	386,300
2024-11-26	0.880	0.885	0.875	0.880	0.767	246,900
2024-11-25	0.880	0.900	0.880	0.880	0.767	231,200
2024-11-22	0.880	0.890	0.870	0.880	0.767	400,100
2024-11-21	0.890	0.890	0.870	0.870	0.759	226,200
2024-11-20	0.870	0.890	0.870	0.890	0.776	233,000
2024-11-19	0.865	0.875	0.865	0.870	0.759	428,900
2024-11-18	0.860	0.885	0.860	0.865	0.754	394,000
2024-11-15	0.885	0.900	0.850	0.865	0.754	1,269,700
2024-11-14	0.850	0.885	0.850	0.885	0.772	297,700

← NewerPage 8 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.