Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.450	0.450	0.430	0.450	0.450	243,500
2022-08-26	0.465	0.465	0.450	0.450	0.450	6,200
2022-08-25	0.450	0.450	0.450	0.450	0.450	3,000
2022-08-24	0.445	0.445	0.445	0.445	0.445	10,000
2022-08-23	0.440	0.440	0.440	0.440	0.440	9,000
2022-08-22	0.460	0.460	0.460	0.460	0.460	1,800
2022-08-18	0.465	0.465	0.460	0.460	0.460	17,000
2022-08-17	0.470	0.470	0.465	0.465	0.465	66,000
2022-08-15	0.455	0.505	0.435	0.505	0.505	43,200
2022-08-11	0.480	0.505	0.480	0.480	0.480	46,000
2022-08-09	0.480	0.490	0.475	0.490	0.490	8,900
2022-07-29	0.480	0.480	0.480	0.480	0.480	5,000
2022-07-28	0.475	0.490	0.475	0.480	0.480	232,500
2022-07-27	0.475	0.475	0.475	0.475	0.475	6,000
2022-07-25	0.480	0.480	0.475	0.475	0.475	109,000
2022-07-20	0.470	0.470	0.470	0.470	0.470	2,000
2022-07-19	0.500	0.505	0.500	0.505	0.505	1,000
2022-07-13	0.470	0.470	0.470	0.470	0.470	700
2022-07-06	0.500	0.500	0.500	0.500	0.500	14,000
2022-07-04	0.505	0.505	0.505	0.505	0.505	4,000
2022-06-28	0.505	0.505	0.505	0.505	0.505	5,000
2022-06-17	0.485	0.515	0.485	0.505	0.505	117,300
2022-06-14	0.540	0.540	0.540	0.540	0.540	3,000
2022-06-13	0.480	0.485	0.480	0.485	0.485	4,500
2022-06-10	0.495	0.510	0.495	0.510	0.510	13,800
2022-06-08	0.510	0.510	0.505	0.505	0.505	6,000
2022-06-07	0.550	0.550	0.520	0.520	0.520	14,900
2022-06-01	0.505	0.525	0.480	0.525	0.525	221,800
2022-05-31	0.550	0.550	0.545	0.550	0.550	90,000
2022-05-24	0.570	0.570	0.570	0.570	0.570	12,000
2022-05-20	0.570	0.570	0.570	0.570	0.570	600
2022-05-18	0.570	0.570	0.570	0.570	0.570	9,000
2022-05-17	0.575	0.575	0.570	0.575	0.575	188,200
2022-04-28	0.600	0.600	0.570	0.600	0.600	13,100
2022-04-27	0.560	0.610	0.560	0.610	0.610	20,100
2022-04-26	0.565	0.590	0.565	0.565	0.565	31,400
2022-04-25	0.565	0.565	0.565	0.565	0.565	4,000
2022-04-22	0.600	0.600	0.545	0.545	0.545	500
2022-04-21	0.600	0.600	0.600	0.600	0.600	100
2022-04-20	0.590	0.630	0.590	0.600	0.600	20,400
2022-04-15	0.570	0.600	0.570	0.590	0.590	43,900
2022-04-14	0.565	0.570	0.565	0.570	0.570	17,000
2022-04-13	0.550	0.550	0.530	0.530	0.530	23,000
2022-04-06	0.540	0.560	0.540	0.560	0.560	26,400
2022-03-31	0.540	0.560	0.525	0.560	0.560	30,400
2022-03-30	0.525	0.540	0.525	0.540	0.540	13,000
2022-03-25	0.560	0.560	0.535	0.560	0.560	36,600
2022-03-24	0.525	0.540	0.525	0.540	0.540	14,000
2022-03-22	0.525	0.525	0.525	0.525	0.525	2,000
2022-03-17	0.520	0.520	0.520	0.520	0.520	2,000
2022-03-16	0.530	0.530	0.530	0.530	0.530	125,000
2022-03-15	0.535	0.535	0.530	0.530	0.530	5,100
2022-03-10	0.530	0.530	0.530	0.530	0.530	44,000
2022-03-09	0.545	0.545	0.530	0.530	0.530	12,600
2022-03-08	0.545	0.545	0.530	0.545	0.545	100,000
2022-03-04	0.550	0.550	0.550	0.550	0.550	32,500
2022-03-03	0.550	0.560	0.550	0.550	0.550	42,300
2022-02-25	0.555	0.585	0.555	0.585	0.585	26,900
2022-02-24	0.560	0.560	0.560	0.560	0.560	7,000
2022-02-21	0.560	0.565	0.560	0.565	0.565	28,400

← NewerPage 13 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.