Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.570	0.570	0.570	0.570	0.570	1,000
2024-10-28	0.570	0.570	0.570	0.570	0.570	19,000
2024-10-25	0.570	0.570	0.570	0.570	0.570	18,000
2024-10-24	0.570	0.570	0.570	0.570	0.570	30,000
2024-10-18	0.570	0.570	0.570	0.570	0.570	10,000
2024-10-15	0.590	0.590	0.590	0.590	0.590	9,000
2024-10-08	0.590	0.590	0.590	0.590	0.590	15,000
2024-10-01	0.605	0.605	0.605	0.605	0.605	8,000
2024-09-30	0.625	0.625	0.625	0.625	0.625	800
2024-09-26	0.605	0.640	0.605	0.625	0.625	265,000
2024-09-25	0.585	0.610	0.585	0.610	0.610	81,000
2024-09-23	0.585	0.585	0.585	0.585	0.585	31,000
2024-09-20	0.570	0.595	0.570	0.570	0.570	22,000
2024-09-18	0.570	0.570	0.570	0.570	0.570	4,900
2024-09-17	0.560	0.560	0.560	0.560	0.560	12,000
2024-09-13	0.560	0.560	0.560	0.560	0.560	5,000
2024-09-12	0.595	0.600	0.595	0.600	0.600	3,800
2024-09-05	0.585	0.585	0.585	0.585	0.585	55,000
2024-09-02	0.590	0.595	0.590	0.595	0.595	3,600
2024-08-30	0.590	0.590	0.590	0.590	0.590	4,000
2024-08-29	0.590	0.590	0.590	0.590	0.590	8,000
2024-08-28	0.590	0.590	0.590	0.590	0.590	13,000
2024-08-27	0.590	0.590	0.590	0.590	0.590	88,400
2024-08-26	0.590	0.590	0.590	0.590	0.590	30,000
2024-08-23	0.590	0.590	0.590	0.590	0.590	56,000
2024-08-16	0.590	0.610	0.590	0.610	0.610	48,000
2024-08-08	0.590	0.590	0.590	0.590	0.590	8,000
2024-08-07	0.580	0.605	0.580	0.605	0.605	276,000
2024-08-06	0.600	0.610	0.580	0.610	0.610	42,100
2024-08-05	0.600	0.600	0.580	0.600	0.600	215,600
2024-07-31	0.620	0.620	0.620	0.620	0.620	1,000
2024-07-30	0.610	0.625	0.610	0.620	0.620	103,000
2024-07-29	0.605	0.605	0.605	0.605	0.605	117,900
2024-07-26	0.605	0.605	0.605	0.605	0.605	30,000
2024-07-25	0.620	0.620	0.615	0.615	0.615	231,000
2024-07-24	0.635	0.635	0.635	0.635	0.635	86,400
2024-07-23	0.625	0.640	0.625	0.640	0.640	33,000
2024-07-19	0.625	0.625	0.625	0.625	0.625	9,000
2024-07-18	0.605	0.640	0.605	0.640	0.640	49,200
2024-07-17	0.610	0.610	0.610	0.610	0.610	80,000
2024-07-16	0.610	0.615	0.610	0.615	0.615	73,000
2024-07-15	0.610	0.610	0.610	0.610	0.610	70,200
2024-07-12	0.605	0.620	0.605	0.610	0.610	212,300
2024-07-11	0.605	0.605	0.605	0.605	0.605	10,000
2024-07-10	0.605	0.605	0.605	0.605	0.605	60,000
2024-07-09	0.605	0.605	0.605	0.605	0.605	6,000
2024-07-03	0.605	0.605	0.605	0.605	0.605	6,000
2024-07-02	0.610	0.610	0.605	0.605	0.605	38,000
2024-07-01	0.605	0.605	0.605	0.605	0.605	6,000
2024-06-27	0.605	0.605	0.605	0.605	0.605	120,500
2024-06-26	0.610	0.610	0.610	0.610	0.610	48,000
2024-06-24	0.615	0.645	0.615	0.645	0.645	20,200
2024-06-21	0.645	0.645	0.645	0.645	0.645	300
2024-06-20	0.625	0.640	0.620	0.640	0.640	105,300
2024-06-19	0.645	0.645	0.645	0.645	0.645	200
2024-06-18	0.630	0.640	0.630	0.640	0.640	4,900
2024-06-14	0.620	0.655	0.620	0.645	0.645	274,000
2024-06-12	0.610	0.620	0.610	0.620	0.620	70,000
2024-06-11	0.625	0.630	0.600	0.630	0.630	30,700
2024-06-10	0.625	0.625	0.600	0.600	0.600	45,000

← NewerPage 8 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.