Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.590	0.590	0.590	0.590	0.590	2,000
2024-01-11	0.590	0.590	0.590	0.590	0.590	5,000
2024-01-10	0.600	0.600	0.600	0.600	0.600	10,000
2024-01-09	0.600	0.600	0.600	0.600	0.600	4,000
2024-01-08	0.610	0.610	0.580	0.580	0.580	48,000
2024-01-05	0.600	0.610	0.600	0.610	0.610	36,900
2024-01-04	0.610	0.640	0.600	0.640	0.640	19,100
2023-12-29	0.630	0.645	0.630	0.645	0.645	41,800
2023-12-15	0.595	0.630	0.570	0.630	0.630	22,000
2023-12-13	0.650	0.650	0.650	0.650	0.650	6,000
2023-12-12	0.620	0.655	0.620	0.650	0.650	515,000
2023-12-08	0.590	0.620	0.590	0.620	0.620	1,100
2023-12-05	0.560	0.600	0.560	0.600	0.600	40,000
2023-11-30	0.610	0.610	0.610	0.610	0.610	7,000
2023-11-29	0.640	0.660	0.625	0.645	0.645	180,200
2023-11-27	0.570	0.575	0.570	0.575	0.575	16,800
2023-11-24	0.625	0.660	0.625	0.640	0.640	31,000
2023-11-22	0.565	0.635	0.565	0.620	0.620	104,400
2023-11-14	0.615	0.645	0.605	0.645	0.645	84,500
2023-11-07	0.595	0.600	0.595	0.600	0.600	27,800
2023-11-03	0.550	0.620	0.550	0.600	0.600	26,200
2023-11-01	0.600	0.615	0.600	0.615	0.615	14,000
2023-10-31	0.605	0.610	0.600	0.605	0.605	71,200
2023-10-30	0.610	0.610	0.605	0.605	0.605	12,000
2023-10-27	0.555	0.625	0.555	0.605	0.605	68,100
2023-10-26	0.605	0.605	0.605	0.605	0.605	30,000
2023-10-24	0.620	0.625	0.580	0.625	0.625	16,000
2023-10-11	0.605	0.640	0.605	0.640	0.640	12,500
2023-10-10	0.600	0.600	0.600	0.600	0.600	1,600
2023-10-09	0.605	0.625	0.605	0.620	0.620	639,500
2023-10-06	0.595	0.610	0.595	0.610	0.610	287,500
2023-10-05	0.595	0.595	0.595	0.595	0.595	204,700
2023-10-04	0.600	0.615	0.600	0.605	0.605	954,500
2023-10-03	0.600	0.605	0.600	0.605	0.605	18,000
2023-09-29	0.610	0.610	0.610	0.610	0.610	20,000
2023-09-26	0.610	0.660	0.610	0.610	0.610	592,500
2023-09-25	0.610	0.610	0.575	0.610	0.610	84,000
2023-09-22	0.605	0.610	0.605	0.610	0.610	9,800
2023-09-21	0.625	0.625	0.605	0.605	0.605	25,600
2023-09-20	0.575	0.630	0.575	0.625	0.625	766,400
2023-09-19	0.575	0.575	0.555	0.575	0.575	1,000
2023-09-08	0.575	0.580	0.530	0.570	0.570	97,700
2023-09-07	0.520	0.580	0.520	0.580	0.580	500
2023-09-04	0.580	0.580	0.530	0.530	0.530	12,000
2023-09-01	0.575	0.585	0.575	0.580	0.580	15,000
2023-08-30	0.580	0.580	0.580	0.580	0.580	61,600
2023-08-29	0.590	0.590	0.585	0.585	0.585	250,000
2023-08-28	0.560	0.600	0.560	0.600	0.600	411,000
2023-08-25	0.540	0.560	0.540	0.560	0.560	5,000
2023-08-24	0.550	0.565	0.550	0.560	0.560	88,200
2023-08-22	0.555	0.560	0.555	0.560	0.560	3,000
2023-08-16	0.525	0.560	0.525	0.560	0.560	7,000
2023-08-15	0.540	0.570	0.540	0.570	0.570	20,200
2023-08-14	0.520	0.550	0.520	0.550	0.550	84,500
2023-08-11	0.540	0.540	0.540	0.540	0.540	5,000
2023-08-10	0.515	0.540	0.515	0.540	0.540	4,000
2023-08-08	0.525	0.530	0.525	0.530	0.530	56,000
2023-08-07	0.530	0.565	0.530	0.530	0.530	13,000
2023-08-01	0.550	0.570	0.525	0.570	0.570	20,400
2023-07-31	0.545	0.575	0.545	0.570	0.570	163,300

← NewerPage 10 of 14 · 826 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-12	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.