Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.540	0.540	0.540	0.540	0.540	10,000
2023-02-15	0.540	0.540	0.540	0.540	0.540	35,000
2023-02-14	0.540	0.560	0.540	0.555	0.555	11,500
2023-02-13	0.540	0.540	0.540	0.540	0.540	82,200
2023-02-10	0.550	0.550	0.545	0.545	0.545	320,000
2023-02-09	0.550	0.555	0.550	0.555	0.555	1,900
2023-02-08	0.550	0.555	0.545	0.555	0.555	63,100
2023-02-03	0.545	0.545	0.545	0.545	0.545	4,000
2023-02-02	0.550	0.550	0.550	0.550	0.550	21,500
2023-01-31	0.550	0.550	0.550	0.550	0.550	24,000
2023-01-30	0.560	0.560	0.550	0.550	0.550	29,000
2023-01-27	0.545	0.575	0.545	0.575	0.575	89,000
2023-01-26	0.545	0.545	0.545	0.545	0.545	18,000
2023-01-25	0.550	0.550	0.550	0.550	0.550	19,000
2023-01-20	0.550	0.550	0.540	0.550	0.550	43,500
2023-01-19	0.550	0.555	0.540	0.555	0.555	164,600
2023-01-18	0.555	0.555	0.550	0.555	0.555	55,000
2023-01-17	0.560	0.575	0.555	0.565	0.565	245,500
2023-01-16	0.565	0.575	0.560	0.565	0.565	190,600
2023-01-13	0.575	0.575	0.560	0.575	0.575	173,700
2023-01-12	0.570	0.580	0.565	0.570	0.570	360,000
2023-01-11	0.570	0.585	0.555	0.580	0.580	197,000
2023-01-10	0.585	0.590	0.585	0.590	0.590	289,600
2023-01-09	0.540	0.595	0.540	0.585	0.585	1,658,800
2023-01-06	0.555	0.585	0.555	0.585	0.585	515,200
2023-01-05	0.545	0.595	0.545	0.560	0.560	889,400
2023-01-03	0.520	0.565	0.520	0.560	0.560	608,300
2022-12-30	0.495	0.550	0.495	0.535	0.535	328,000
2022-12-29	0.495	0.550	0.495	0.495	0.495	82,800
2022-12-28	0.520	0.525	0.520	0.525	0.525	1,300
2022-12-27	0.525	0.525	0.510	0.525	0.525	151,900
2022-12-23	0.525	0.525	0.520	0.525	0.525	4,600
2022-12-22	0.525	0.530	0.525	0.530	0.530	300
2022-12-21	0.510	0.550	0.510	0.525	0.525	668,000
2022-12-20	0.485	0.510	0.485	0.505	0.505	153,000
2022-12-19	0.480	0.495	0.480	0.495	0.495	86,400
2022-12-14	0.470	0.495	0.470	0.485	0.485	10,900
2022-12-07	0.475	0.480	0.475	0.480	0.480	10,000
2022-12-02	0.480	0.485	0.480	0.480	0.480	16,800
2022-12-01	0.480	0.500	0.480	0.500	0.500	48,000
2022-11-24	0.470	0.490	0.470	0.490	0.490	24,100
2022-11-16	0.465	0.490	0.445	0.445	0.445	12,000
2022-11-11	0.460	0.465	0.460	0.465	0.465	2,000
2022-11-09	0.440	0.475	0.440	0.475	0.475	10,000
2022-10-31	0.440	0.440	0.440	0.440	0.440	1,000
2022-10-28	0.430	0.445	0.430	0.445	0.445	88,700
2022-10-27	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-19	0.430	0.430	0.430	0.430	0.430	6,400
2022-10-18	0.400	0.420	0.400	0.420	0.420	9,000
2022-10-17	0.400	0.400	0.400	0.400	0.400	15,000
2022-10-13	0.390	0.390	0.390	0.390	0.390	6,000
2022-10-11	0.395	0.395	0.395	0.395	0.395	2,500
2022-10-05	0.410	0.410	0.410	0.410	0.410	16,800
2022-10-04	0.410	0.410	0.410	0.410	0.410	5,000
2022-09-27	0.415	0.415	0.410	0.410	0.410	32,000
2022-09-22	0.420	0.420	0.420	0.420	0.420	20,000
2022-09-20	0.450	0.450	0.450	0.450	0.450	3,800
2022-09-14	0.440	0.440	0.440	0.440	0.440	10,000
2022-09-08	0.430	0.460	0.430	0.460	0.460	49,500
2022-09-07	0.430	0.430	0.430	0.430	0.430	4,000

← NewerPage 12 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.