K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.860	0.870	0.835	0.850	0.741	1,078,400
2024-11-12	0.880	0.880	0.850	0.850	0.741	1,360,600
2024-11-11	0.895	0.895	0.870	0.870	0.759	1,003,000
2024-11-08	0.885	0.895	0.880	0.890	0.776	297,500
2024-11-07	0.915	0.930	0.880	0.885	0.772	1,267,300
2024-11-06	0.890	0.915	0.890	0.910	0.794	300,800
2024-11-05	0.900	0.905	0.880	0.885	0.772	1,216,500
2024-11-04	0.900	0.915	0.900	0.905	0.789	109,200
2024-11-01	0.905	0.915	0.895	0.915	0.798	163,900
2024-10-30	0.895	0.910	0.890	0.905	0.789	312,300
2024-10-29	0.930	0.930	0.890	0.890	0.776	1,423,800
2024-10-28	0.940	0.945	0.925	0.930	0.811	1,363,400
2024-10-25	0.965	0.965	0.915	0.940	0.820	921,300
2024-10-24	0.975	0.975	0.960	0.960	0.837	760,100
2024-10-23	0.980	0.985	0.970	0.970	0.846	474,000
2024-10-22	0.995	0.995	0.980	0.980	0.855	483,300
2024-10-21	0.995	0.995	0.990	0.990	0.863	162,100
2024-10-18	0.995	0.995	0.990	0.990	0.863	148,100
2024-10-17	0.990	0.995	0.990	0.990	0.863	36,100
2024-10-16	0.990	0.995	0.990	0.990	0.863	222,000
2024-10-15	1.000	1.000	0.990	0.995	0.868	196,500
2024-10-14	1.000	1.000	0.995	0.995	0.868	81,000
2024-10-11	0.995	1.000	0.995	0.995	0.868	98,400
2024-10-10	1.000	1.000	0.990	0.995	0.868	476,100
2024-10-09	1.000	1.000	0.995	1.000	0.872	141,700
2024-10-08	1.000	1.010	0.995	1.000	0.872	106,900
2024-10-07	1.000	1.010	1.000	1.000	0.872	87,900
2024-10-04	1.000	1.010	1.000	1.010	0.881	79,700
2024-10-03	0.995	1.000	0.995	1.000	0.872	104,900
2024-10-02	1.000	1.010	0.985	0.990	0.863	1,197,400
2024-10-01	1.020	1.020	1.000	1.010	0.881	178,300
2024-09-30	1.010	1.020	1.000	1.000	0.872	112,900
2024-09-27	1.000	1.020	1.000	1.000	0.872	273,500
2024-09-26	1.010	1.020	0.995	1.000	0.872	758,700
2024-09-25	1.030	1.060	1.010	1.010	0.881	842,600
2024-09-24	1.050	1.050	1.030	1.030	0.898	102,500
2024-09-23	1.050	1.060	1.030	1.050	0.916	237,100
2024-09-20	1.030	1.050	1.020	1.050	0.916	360,300
2024-09-19	1.020	1.030	1.010	1.010	0.881	398,700
2024-09-18	1.000	1.010	1.000	1.010	0.881	94,400
2024-09-17	1.000	1.000	0.995	1.000	0.872	215,200
2024-09-13	1.000	1.000	0.995	0.995	0.868	657,100
2024-09-12	1.000	1.010	0.995	0.995	0.868	142,100
2024-09-11	0.985	1.000	0.960	0.990	0.863	716,100
2024-09-10	1.000	1.020	0.990	0.990	0.863	1,246,700
2024-09-09	1.040	1.040	0.995	1.000	0.872	1,370,800
2024-09-06	1.040	1.040	1.030	1.030	0.898	212,200
2024-09-05	1.060	1.060	1.040	1.040	0.907	502,100
2024-09-04	1.070	1.070	1.050	1.050	0.916	1,899,200
2024-09-03	1.090	1.090	1.070	1.080	0.942	1,698,100
2024-09-02	1.090	1.090	1.060	1.080	0.942	748,200
2024-08-30	1.050	1.100	1.050	1.090	0.951	1,299,800
2024-08-29	1.180	1.180	1.000	1.050	0.916	2,630,700
2024-08-28	1.140	1.180	1.140	1.180	1.029	1,740,500
2024-08-27	1.150	1.160	1.130	1.140	0.994	483,400
2024-08-26	1.150	1.160	1.140	1.150	1.003	246,200
2024-08-23	1.150	1.150	1.140	1.140	0.994	625,100
2024-08-22	1.160	1.180	1.150	1.150	1.003	811,400
2024-08-21	1.140	1.160	1.140	1.150	1.003	363,500
2024-08-20	1.150	1.160	1.130	1.130	0.985	501,800

← NewerPage 9 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.