Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.545	0.555	0.540	0.545	0.545	13,000
2023-07-27	0.545	0.560	0.540	0.545	0.545	40,200
2023-07-26	0.505	0.540	0.500	0.540	0.540	62,900
2023-07-24	0.510	0.525	0.480	0.525	0.525	21,000
2023-07-21	0.490	0.520	0.490	0.515	0.515	62,100
2023-07-20	0.470	0.510	0.470	0.485	0.485	5,200
2023-07-18	0.500	0.500	0.475	0.475	0.475	3,000
2023-07-17	0.505	0.515	0.505	0.515	0.515	5,000
2023-07-14	0.475	0.500	0.475	0.500	0.500	50,600
2023-07-11	0.500	0.500	0.500	0.500	0.500	6,500
2023-07-10	0.470	0.500	0.470	0.500	0.500	62,800
2023-07-06	0.470	0.470	0.465	0.470	0.470	35,000
2023-07-05	0.460	0.470	0.460	0.470	0.470	6,000
2023-07-04	0.425	0.460	0.425	0.460	0.460	43,400
2023-07-03	0.420	0.420	0.420	0.420	0.420	1,000
2023-06-30	0.450	0.450	0.450	0.450	0.450	3,000
2023-06-27	0.425	0.450	0.425	0.450	0.450	2,100
2023-06-23	0.420	0.420	0.420	0.420	0.420	10,000
2023-06-22	0.435	0.435	0.435	0.435	0.435	13,000
2023-06-21	0.450	0.450	0.415	0.415	0.415	76,500
2023-06-20	0.450	0.450	0.450	0.450	0.450	1,000
2023-06-16	0.450	0.450	0.430	0.430	0.430	195,900
2023-06-15	0.440	0.440	0.440	0.440	0.440	6,000
2023-06-12	0.430	0.430	0.425	0.425	0.425	6,000
2023-06-08	0.445	0.445	0.430	0.430	0.430	10,000
2023-06-07	0.440	0.440	0.440	0.440	0.440	10,000
2023-05-25	0.455	0.455	0.450	0.450	0.450	281,500
2023-05-24	0.455	0.455	0.455	0.455	0.455	3,500
2023-05-23	0.455	0.455	0.455	0.455	0.455	16,500
2023-05-19	0.470	0.470	0.470	0.470	0.470	10,000
2023-05-18	0.480	0.480	0.470	0.470	0.470	169,800
2023-05-17	0.480	0.510	0.460	0.500	0.500	222,000
2023-05-08	0.510	0.510	0.470	0.500	0.500	18,000
2023-05-05	0.510	0.510	0.510	0.510	0.510	12,000
2023-04-28	0.500	0.500	0.500	0.500	0.500	6,000
2023-04-26	0.500	0.500	0.500	0.500	0.500	10,000
2023-04-25	0.545	0.545	0.525	0.525	0.525	6,100
2023-04-20	0.510	0.540	0.500	0.500	0.500	36,000
2023-04-13	0.500	0.520	0.500	0.520	0.520	26,000
2023-04-07	0.495	0.510	0.470	0.510	0.510	30,000
2023-04-06	0.475	0.500	0.475	0.500	0.500	17,300
2023-04-05	0.465	0.465	0.465	0.465	0.465	4,200
2023-04-04	0.480	0.485	0.480	0.485	0.485	10,500
2023-03-27	0.470	0.495	0.470	0.475	0.475	6,300
2023-03-24	0.465	0.470	0.465	0.470	0.470	5,400
2023-03-22	0.455	0.455	0.450	0.450	0.450	7,000
2023-03-20	0.450	0.450	0.450	0.450	0.450	4,000
2023-03-17	0.455	0.455	0.455	0.455	0.455	8,000
2023-03-16	0.455	0.455	0.455	0.455	0.455	7,000
2023-03-15	0.455	0.460	0.455	0.455	0.455	22,000
2023-03-14	0.470	0.495	0.450	0.450	0.450	43,400
2023-03-13	0.495	0.495	0.495	0.495	0.495	6,000
2023-03-10	0.500	0.500	0.500	0.500	0.500	10,000
2023-03-09	0.515	0.515	0.500	0.500	0.500	38,000
2023-03-06	0.525	0.525	0.525	0.525	0.525	12,200
2023-03-01	0.520	0.525	0.505	0.525	0.525	27,100
2023-02-24	0.535	0.535	0.535	0.535	0.535	500
2023-02-23	0.535	0.535	0.535	0.535	0.535	1,000
2023-02-21	0.540	0.540	0.540	0.540	0.540	1,000
2023-02-20	0.540	0.540	0.540	0.540	0.540	1,000

← NewerPage 11 of 14 · 829 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.