K N Kenanga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.635	0.635	0.630	0.635	0.635	280,500
2026-10-16	0.635	0.640	0.635	0.635	0.635	311,200
2026-10-15	0.620	0.640	0.620	0.640	0.640	281,800
2026-10-14	0.625	0.640	0.625	0.640	0.640	250,000
2026-10-13	0.625	0.630	0.615	0.630	0.630	110,200
2026-10-12	0.635	0.640	0.635	0.635	0.635	69,800
2026-10-09	0.640	0.645	0.635	0.640	0.640	7,200
2026-10-08	0.650	0.650	0.635	0.640	0.640	56,900
2026-10-07	0.620	0.650	0.620	0.650	0.650	1,167,600
2026-10-06	0.620	0.625	0.615	0.615	0.615	181,500
2026-10-05	0.630	0.630	0.625	0.630	0.630	45,700
2026-10-02	0.630	0.630	0.625	0.630	0.630	217,700
2026-10-01	0.625	0.630	0.625	0.630	0.630	65,800
2026-09-30	0.630	0.630	0.625	0.630	0.630	167,800
2026-09-29	0.630	0.630	0.625	0.630	0.630	107,100
2026-09-28	0.630	0.635	0.625	0.635	0.635	68,100
2026-09-25	0.620	0.635	0.615	0.635	0.635	421,600
2026-09-24	0.610	0.620	0.605	0.620	0.620	740,700
2026-09-23	0.590	0.605	0.585	0.605	0.605	1,520,000
2026-09-22	0.595	0.595	0.580	0.595	0.595	313,600
2026-09-21	0.590	0.595	0.590	0.595	0.595	141,000
2026-09-18	0.600	0.600	0.590	0.595	0.595	114,300
2026-09-17	0.595	0.600	0.590	0.600	0.600	200,800
2026-09-16	0.605	0.605	0.605	0.605	0.605	0
2026-09-15	0.605	0.605	0.600	0.605	0.605	69,600
2026-09-14	0.610	0.610	0.600	0.605	0.605	153,900
2026-09-11	0.605	0.605	0.600	0.605	0.605	343,400
2026-09-10	0.610	0.610	0.605	0.610	0.610	223,500
2026-09-09	0.600	0.610	0.580	0.610	0.610	1,999,400
2026-09-08	0.640	0.640	0.595	0.600	0.600	1,515,600
2026-09-07	0.640	0.640	0.630	0.640	0.640	236,400
2026-09-04	0.630	0.645	0.620	0.625	0.625	609,000
2026-09-03	0.640	0.650	0.630	0.630	0.630	474,500
2026-09-02	0.660	0.660	0.645	0.650	0.650	643,400
2026-09-01	0.665	0.680	0.655	0.660	0.660	854,000
2026-08-31	0.670	0.670	0.670	0.670	0.670	0
2026-08-28	0.670	0.670	0.665	0.670	0.670	333,800
2026-08-27	0.665	0.670	0.665	0.670	0.670	246,200
2026-08-26	0.665	0.670	0.665	0.670	0.670	214,300
2026-08-25	0.665	0.665	0.665	0.665	0.665	0
2026-08-24	0.680	0.680	0.665	0.665	0.665	378,100
2026-08-21	0.675	0.685	0.665	0.685	0.685	588,300
2026-08-20	0.680	0.680	0.670	0.670	0.670	2,477,400
2026-08-19	0.695	0.695	0.680	0.680	0.680	633,800
2026-08-18	0.690	0.695	0.685	0.690	0.690	269,500
2026-08-17	0.700	0.705	0.690	0.690	0.690	301,500
2026-08-14	0.705	0.705	0.695	0.695	0.695	501,400
2026-08-13	0.700	0.710	0.700	0.710	0.710	237,600
2026-08-12	0.695	0.710	0.695	0.710	0.710	200,000
2026-08-11	0.700	0.705	0.695	0.705	0.705	37,800
2026-08-10	0.710	0.710	0.695	0.700	0.700	41,100
2026-08-07	0.700	0.705	0.700	0.700	0.700	284,900
2026-08-06	0.700	0.705	0.700	0.700	0.700	518,500
2026-08-05	0.710	0.710	0.700	0.700	0.700	71,300
2026-08-04	0.705	0.705	0.700	0.700	0.700	133,100
2026-08-03	0.700	0.705	0.700	0.705	0.705	62,300
2026-07-31	0.705	0.710	0.700	0.700	0.700	93,700
2026-07-30	0.705	0.715	0.705	0.710	0.710	118,500
2026-07-29	0.700	0.705	0.700	0.705	0.705	46,400
2026-07-28	0.710	0.710	0.700	0.710	0.710	76,300

Page 1 of 21 · 1,234 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.