Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.520	0.520	0.520	0.520	0.520	0
2025-11-06	0.490	0.520	0.490	0.520	0.520	200
2025-11-05	0.520	0.520	0.520	0.520	0.520	0
2025-11-04	0.520	0.520	0.520	0.520	0.520	0
2025-11-03	0.520	0.520	0.520	0.520	0.520	900
2025-10-31	0.505	0.505	0.505	0.505	0.505	0
2025-10-30	0.505	0.505	0.505	0.505	0.505	4,000
2025-10-29	0.495	0.505	0.495	0.505	0.505	28,700
2025-10-28	0.530	0.530	0.530	0.530	0.530	0
2025-10-27	0.530	0.530	0.530	0.530	0.530	0
2025-10-24	0.525	0.530	0.525	0.530	0.530	16,000
2025-10-23	0.525	0.525	0.525	0.525	0.525	0
2025-10-22	0.525	0.525	0.525	0.525	0.525	0
2025-10-21	0.525	0.525	0.525	0.525	0.525	10,000
2025-10-17	0.525	0.525	0.525	0.525	0.525	0
2025-10-16	0.525	0.530	0.525	0.525	0.525	29,800
2025-10-15	0.520	0.520	0.520	0.520	0.520	58,900
2025-10-14	0.520	0.560	0.520	0.530	0.530	16,900
2025-10-13	0.565	0.565	0.565	0.565	0.565	8,000
2025-10-10	0.575	0.575	0.575	0.575	0.575	0
2025-10-09	0.575	0.575	0.575	0.575	0.575	0
2025-10-08	0.575	0.575	0.575	0.575	0.575	0
2025-10-07	0.575	0.575	0.575	0.575	0.575	0
2025-10-06	0.565	0.575	0.565	0.575	0.575	12,000
2025-10-03	0.575	0.575	0.575	0.575	0.575	0
2025-10-02	0.575	0.575	0.575	0.575	0.575	0
2025-10-01	0.530	0.575	0.530	0.575	0.575	16,000
2025-09-30	0.530	0.530	0.530	0.530	0.530	0
2025-09-29	0.530	0.530	0.530	0.530	0.530	0
2025-09-26	0.530	0.530	0.530	0.530	0.530	20,000
2025-09-25	0.535	0.535	0.535	0.535	0.535	0
2025-09-24	0.535	0.535	0.535	0.535	0.535	0
2025-09-23	0.535	0.535	0.535	0.535	0.535	0
2025-09-22	0.535	0.535	0.535	0.535	0.535	20,000
2025-09-19	0.530	0.530	0.530	0.530	0.530	0
2025-09-18	0.530	0.530	0.530	0.530	0.530	10,000
2025-09-17	0.550	0.550	0.540	0.540	0.540	110,000
2025-09-16	0.550	0.550	0.550	0.550	0.550	0
2025-09-15	0.550	0.550	0.550	0.550	0.550	0
2025-09-12	0.550	0.550	0.550	0.550	0.550	0
2025-09-11	0.550	0.550	0.550	0.550	0.550	0
2025-09-10	0.550	0.550	0.550	0.550	0.550	0
2025-09-09	0.550	0.550	0.550	0.550	0.550	0
2025-09-08	0.550	0.550	0.550	0.550	0.550	0
2025-09-05	0.550	0.550	0.550	0.550	0.550	0
2025-09-04	0.535	0.550	0.535	0.550	0.550	3,800
2025-09-03	0.540	0.540	0.540	0.540	0.540	0
2025-09-02	0.535	0.540	0.535	0.540	0.540	1,100
2025-09-01	0.535	0.535	0.535	0.535	0.535	0
2025-08-29	0.540	0.540	0.535	0.535	0.535	30,000
2025-08-28	0.550	0.550	0.550	0.550	0.550	90,200
2025-08-27	0.540	0.550	0.540	0.550	0.550	49,000
2025-08-26	0.500	0.500	0.500	0.500	0.500	25,000
2025-08-25	0.565	0.565	0.565	0.565	0.565	0
2025-08-22	0.565	0.565	0.565	0.565	0.565	0
2025-08-21	0.565	0.565	0.565	0.565	0.565	0
2025-08-20	0.530	0.565	0.530	0.565	0.565	33,200
2025-08-19	0.540	0.540	0.540	0.540	0.540	0
2025-08-18	0.540	0.540	0.540	0.540	0.540	0
2025-08-15	0.515	0.540	0.515	0.540	0.540	40,900

← NewerPage 5 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.