Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.550	0.580	0.550	0.580	0.580	7,900
2022-02-16	0.565	0.565	0.515	0.515	0.515	9,000
2022-02-11	0.565	0.580	0.560	0.580	0.580	15,500
2022-02-10	0.550	0.550	0.550	0.550	0.550	35,000
2022-02-09	0.550	0.550	0.550	0.550	0.550	3,000
2022-02-08	0.550	0.550	0.550	0.550	0.550	200
2022-02-04	0.550	0.550	0.550	0.550	0.550	8,000
2022-02-03	0.510	0.550	0.510	0.550	0.550	45,000
2022-01-26	0.565	0.580	0.565	0.580	0.580	6,000
2022-01-25	0.555	0.555	0.555	0.555	0.555	14,000
2022-01-17	0.555	0.600	0.555	0.600	0.600	27,300
2022-01-10	0.600	0.600	0.585	0.590	0.590	73,600
2022-01-05	0.595	0.600	0.585	0.600	0.600	32,500
2022-01-04	0.580	0.590	0.580	0.590	0.590	57,700
2022-01-03	0.550	0.580	0.550	0.580	0.580	700
2021-12-29	0.590	0.590	0.590	0.590	0.590	33,000
2021-12-27	0.600	0.615	0.570	0.615	0.615	7,300
2021-12-24	0.575	0.575	0.575	0.575	0.575	4,000
2021-12-20	0.580	0.580	0.580	0.580	0.580	3,000
2021-12-17	0.590	0.615	0.580	0.580	0.580	97,100
2021-12-09	0.575	0.590	0.575	0.590	0.590	43,000
2021-12-06	0.530	0.530	0.530	0.530	0.530	10,000
2021-12-02	0.550	0.550	0.550	0.550	0.550	20,000
2021-12-01	0.560	0.560	0.560	0.560	0.560	8,800
2021-11-30	0.545	0.590	0.545	0.560	0.560	78,000
2021-11-29	0.560	0.560	0.560	0.560	0.560	3,000
2021-11-26	0.570	0.580	0.550	0.560	0.560	298,300
2021-11-25	0.590	0.590	0.590	0.590	0.590	33,000
2021-11-24	0.600	0.610	0.590	0.610	0.610	15,000
2021-11-23	0.605	0.605	0.605	0.605	0.605	10,000
2021-11-19	0.605	0.605	0.605	0.605	0.605	9,900
2021-11-17	0.610	0.610	0.605	0.605	0.605	90,000
2021-11-16	0.605	0.605	0.605	0.605	0.605	10,000
2021-11-15	0.605	0.605	0.605	0.605	0.605	58,300
2021-11-11	0.605	0.605	0.605	0.605	0.605	300
2021-11-08	0.605	0.630	0.605	0.630	0.630	37,600
2021-11-02	0.615	0.615	0.615	0.615	0.615	20,000
2021-11-01	0.630	0.630	0.615	0.615	0.615	32,000
2021-10-29	0.640	0.640	0.640	0.640	0.640	700
2021-10-28	0.630	0.640	0.630	0.640	0.640	7,000
2021-10-27	0.630	0.630	0.630	0.630	0.630	18,000
2021-10-26	0.650	0.650	0.640	0.640	0.640	15,000
2021-10-25	0.650	0.655	0.650	0.650	0.650	211,900
2021-10-22	0.660	0.665	0.655	0.655	0.655	29,200
2021-10-21	0.645	0.665	0.645	0.660	0.660	374,800
2021-10-20	0.630	0.640	0.630	0.640	0.640	68,000
2021-10-18	0.630	0.650	0.630	0.635	0.635	93,600
2021-10-15	0.615	0.630	0.615	0.630	0.630	26,500
2021-10-14	0.615	0.615	0.615	0.615	0.615	19,000

← NewerPage 14 of 14 · 829 trading days

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.