Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.470	0.470	0.470	0.470	0.470	200
2025-05-19	0.510	0.510	0.510	0.510	0.510	0
2025-05-16	0.510	0.510	0.510	0.510	0.510	0
2025-05-15	0.510	0.510	0.510	0.510	0.510	0
2025-05-14	0.510	0.515	0.510	0.510	0.510	21,000
2025-05-13	0.510	0.510	0.510	0.510	0.510	10,100
2025-05-09	0.510	0.510	0.510	0.510	0.510	0
2025-05-08	0.510	0.510	0.510	0.510	0.510	0
2025-05-07	0.510	0.510	0.510	0.510	0.510	0
2025-05-06	0.510	0.510	0.510	0.510	0.510	40,400
2025-05-05	0.515	0.515	0.510	0.510	0.510	30,500
2025-05-02	0.460	0.530	0.460	0.525	0.525	15,500
2025-04-30	0.450	0.450	0.450	0.450	0.450	0
2025-04-29	0.450	0.450	0.450	0.450	0.450	0
2025-04-24	0.450	0.450	0.450	0.450	0.450	1,000
2025-04-23	0.450	0.450	0.450	0.450	0.450	1,000
2025-04-18	0.500	0.500	0.460	0.500	0.500	15,200
2025-04-16	0.460	0.460	0.460	0.460	0.460	20,000
2025-04-15	0.460	0.460	0.460	0.460	0.460	20,000
2025-04-14	0.485	0.495	0.480	0.480	0.480	51,400
2025-04-09	0.400	0.490	0.400	0.460	0.460	15,500
2025-04-04	0.440	0.495	0.420	0.435	0.435	90,000
2025-04-02	0.440	0.500	0.440	0.500	0.500	400
2025-03-28	0.455	0.490	0.455	0.490	0.490	17,200
2025-03-26	0.455	0.460	0.455	0.460	0.460	18,600
2025-03-20	0.455	0.455	0.455	0.455	0.455	10,000
2025-03-12	0.450	0.450	0.450	0.450	0.450	10,000
2025-03-05	0.455	0.490	0.450	0.485	0.485	17,800
2025-03-04	0.455	0.455	0.455	0.455	0.455	8,700
2025-03-03	0.450	0.500	0.445	0.500	0.500	40,100
2025-02-24	0.420	0.520	0.420	0.520	0.520	12,000
2025-02-19	0.500	0.500	0.500	0.500	0.500	20,000
2025-02-17	0.520	0.520	0.520	0.520	0.520	300
2025-01-20	0.510	0.550	0.510	0.550	0.550	3,100
2025-01-09	0.550	0.550	0.550	0.550	0.550	1,000
2025-01-07	0.550	0.550	0.550	0.550	0.550	100
2025-01-06	0.510	0.545	0.510	0.545	0.545	12,000
2025-01-02	0.510	0.510	0.510	0.510	0.510	900
2024-12-31	0.500	0.500	0.500	0.500	0.500	20,000
2024-12-27	0.510	0.510	0.510	0.510	0.510	9,900
2024-12-19	0.505	0.530	0.500	0.505	0.505	17,400
2024-12-16	0.520	0.535	0.520	0.535	0.535	2,000
2024-12-13	0.525	0.525	0.525	0.525	0.525	2,000
2024-12-12	0.525	0.525	0.525	0.525	0.525	2,000
2024-12-10	0.545	0.555	0.520	0.555	0.555	4,100
2024-12-09	0.540	0.550	0.540	0.550	0.550	3,000
2024-12-06	0.540	0.540	0.540	0.540	0.540	1,000
2024-12-05	0.540	0.540	0.540	0.540	0.540	11,000
2024-12-04	0.535	0.535	0.535	0.535	0.535	1,000
2024-12-03	0.535	0.535	0.535	0.535	0.535	18,100
2024-12-02	0.525	0.530	0.525	0.530	0.530	18,000
2024-11-26	0.525	0.525	0.525	0.525	0.525	10,000
2024-11-25	0.570	0.570	0.570	0.570	0.570	800
2024-11-20	0.570	0.570	0.570	0.570	0.570	2,000
2024-11-13	0.560	0.570	0.560	0.570	0.570	2,900
2024-11-11	0.530	0.570	0.530	0.540	0.540	121,900
2024-11-07	0.540	0.540	0.540	0.540	0.540	5,000
2024-11-06	0.520	0.560	0.520	0.560	0.560	434,700
2024-11-04	0.520	0.565	0.520	0.565	0.565	1,000
2024-11-01	0.565	0.565	0.565	0.565	0.565	1,200

← NewerPage 7 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.