Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.460	0.460	0.460	0.460	0.460	0
2026-07-22	0.460	0.460	0.460	0.460	0.460	25,300
2026-07-21	0.460	0.460	0.460	0.460	0.460	0
2026-07-20	0.460	0.460	0.460	0.460	0.460	0
2026-07-17	0.460	0.460	0.460	0.460	0.460	4,000
2026-07-16	0.460	0.460	0.460	0.460	0.460	4,900
2026-07-15	0.460	0.460	0.460	0.460	0.460	44,000
2026-07-14	0.480	0.480	0.480	0.480	0.480	0
2026-07-13	0.460	0.480	0.460	0.480	0.480	37,100
2026-07-10	0.480	0.480	0.480	0.480	0.480	0
2026-07-09	0.480	0.480	0.480	0.480	0.480	0
2026-07-08	0.460	0.480	0.460	0.480	0.480	1,000
2026-07-07	0.460	0.460	0.460	0.460	0.460	10,000
2026-07-06	0.480	0.480	0.480	0.480	0.480	17,600
2026-07-03	0.480	0.480	0.480	0.480	0.480	0
2026-07-02	0.480	0.480	0.480	0.480	0.480	500
2026-07-01	0.460	0.460	0.460	0.460	0.460	6,000
2026-06-30	0.460	0.460	0.460	0.460	0.460	41,000
2026-06-29	0.460	0.465	0.450	0.450	0.450	14,500
2026-06-26	0.460	0.460	0.460	0.460	0.460	1,000
2026-06-25	0.470	0.470	0.470	0.470	0.470	0
2026-06-24	0.470	0.470	0.470	0.470	0.470	0
2026-06-23	0.470	0.470	0.470	0.470	0.470	0
2026-06-22	0.470	0.470	0.470	0.470	0.470	0
2026-06-19	0.470	0.470	0.470	0.470	0.470	0
2026-06-18	0.470	0.470	0.470	0.470	0.470	10,000
2026-06-17	0.495	0.495	0.495	0.495	0.495	0
2026-06-16	0.495	0.495	0.495	0.495	0.495	0
2026-06-15	0.495	0.495	0.495	0.495	0.495	0
2026-06-12	0.495	0.495	0.495	0.495	0.495	0
2026-06-11	0.490	0.495	0.490	0.495	0.495	1,000
2026-06-10	0.475	0.475	0.475	0.475	0.475	0
2026-06-09	0.475	0.475	0.475	0.475	0.475	0
2026-06-08	0.475	0.475	0.475	0.475	0.475	0
2026-06-05	0.475	0.475	0.475	0.475	0.475	0
2026-06-04	0.490	0.495	0.475	0.475	0.475	8,000
2026-06-03	0.475	0.475	0.475	0.475	0.475	0
2026-06-02	0.475	0.475	0.475	0.475	0.475	0
2026-06-01	0.475	0.475	0.475	0.475	0.475	0
2026-05-29	0.475	0.475	0.475	0.475	0.475	0
2026-05-28	0.480	0.480	0.475	0.475	0.475	9,000
2026-05-27	0.480	0.480	0.480	0.480	0.480	0
2026-05-26	0.480	0.480	0.480	0.480	0.480	0
2026-05-25	0.480	0.480	0.480	0.480	0.480	0
2026-05-22	0.480	0.480	0.480	0.480	0.480	0
2026-05-21	0.480	0.480	0.480	0.480	0.480	7,000
2026-05-20	0.470	0.470	0.470	0.470	0.470	0
2026-05-19	0.470	0.470	0.470	0.470	0.470	0
2026-05-18	0.470	0.470	0.470	0.470	0.470	0
2026-05-15	0.470	0.470	0.470	0.470	0.470	0
2026-05-14	0.470	0.470	0.470	0.470	0.470	17,000
2026-05-13	0.470	0.470	0.470	0.470	0.470	0
2026-05-12	0.510	0.510	0.470	0.470	0.470	4,000
2026-05-11	0.500	0.500	0.500	0.500	0.500	0
2026-05-08	0.500	0.500	0.500	0.500	0.500	20,000
2026-05-07	0.515	0.515	0.505	0.515	0.515	67,000
2026-05-06	0.520	0.520	0.520	0.520	0.520	0
2026-05-05	0.520	0.520	0.520	0.520	0.520	0
2026-05-04	0.520	0.520	0.520	0.520	0.520	0
2026-05-01	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 2 of 3 · 129 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.