Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.600	0.600	0.600	0.600	0.600	21,000
2024-06-06	0.600	0.615	0.600	0.615	0.615	19,200
2024-05-31	0.615	0.655	0.615	0.655	0.655	30,000
2024-05-29	0.600	0.600	0.600	0.600	0.600	12,000
2024-05-27	0.605	0.605	0.605	0.605	0.605	6,000
2024-05-23	0.610	0.610	0.605	0.605	0.605	106,000
2024-05-17	0.625	0.625	0.610	0.610	0.610	2,100
2024-05-16	0.590	0.625	0.590	0.625	0.625	11,600
2024-05-15	0.610	0.610	0.600	0.600	0.600	56,300
2024-05-14	0.615	0.615	0.615	0.615	0.615	3,100
2024-05-10	0.600	0.625	0.600	0.620	0.620	29,200
2024-05-07	0.625	0.625	0.625	0.625	0.625	2,000
2024-05-06	0.610	0.620	0.610	0.620	0.620	8,000
2024-05-03	0.620	0.620	0.620	0.620	0.620	1,400
2024-04-25	0.620	0.620	0.620	0.620	0.620	4,000
2024-04-22	0.615	0.615	0.615	0.615	0.615	2,000
2024-04-19	0.625	0.625	0.615	0.615	0.615	25,000
2024-04-18	0.625	0.625	0.625	0.625	0.625	17,000
2024-04-17	0.625	0.625	0.625	0.625	0.625	22,000
2024-04-16	0.630	0.630	0.625	0.625	0.625	37,000
2024-04-15	0.635	0.635	0.630	0.635	0.635	25,900
2024-04-12	0.630	0.660	0.630	0.660	0.660	35,000
2024-04-09	0.625	0.625	0.625	0.625	0.625	11,800
2024-04-08	0.620	0.625	0.620	0.625	0.625	32,600
2024-04-05	0.625	0.650	0.615	0.615	0.615	85,800
2024-04-03	0.620	0.620	0.620	0.620	0.620	20,000
2024-04-02	0.630	0.630	0.630	0.630	0.630	10,000
2024-04-01	0.630	0.630	0.630	0.630	0.630	10,000
2024-03-29	0.630	0.650	0.630	0.650	0.650	27,000
2024-03-25	0.650	0.660	0.650	0.650	0.650	41,000
2024-03-22	0.630	0.650	0.630	0.650	0.650	32,000
2024-03-19	0.660	0.670	0.650	0.650	0.650	365,000
2024-03-15	0.620	0.650	0.620	0.650	0.650	24,300
2024-03-14	0.650	0.650	0.620	0.620	0.620	1,700
2024-03-13	0.640	0.675	0.640	0.675	0.675	100,000
2024-03-12	0.615	0.645	0.615	0.645	0.645	8,800
2024-03-05	0.610	0.640	0.610	0.640	0.640	3,100
2024-02-29	0.640	0.640	0.640	0.640	0.640	100,000
2024-02-28	0.650	0.650	0.650	0.650	0.650	5,000
2024-02-27	0.680	0.680	0.650	0.650	0.650	18,300
2024-02-26	0.640	0.700	0.640	0.680	0.680	441,500
2024-02-23	0.620	0.640	0.615	0.640	0.640	67,600
2024-02-22	0.635	0.635	0.635	0.635	0.635	6,000
2024-02-21	0.645	0.645	0.635	0.635	0.635	133,100
2024-02-20	0.590	0.665	0.590	0.645	0.645	701,900
2024-02-19	0.590	0.590	0.590	0.590	0.590	5,000
2024-02-09	0.590	0.660	0.590	0.605	0.605	40,400
2024-02-08	0.620	0.630	0.590	0.630	0.630	25,300
2024-02-07	0.585	0.585	0.585	0.585	0.585	6,000
2024-02-06	0.600	0.620	0.600	0.620	0.620	29,700
2024-02-05	0.600	0.600	0.600	0.600	0.600	5,000
2024-02-02	0.610	0.630	0.600	0.600	0.600	25,900
2024-01-31	0.585	0.585	0.570	0.570	0.570	20,000
2024-01-30	0.630	0.660	0.605	0.605	0.605	15,200
2024-01-29	0.605	0.605	0.570	0.570	0.570	13,000
2024-01-24	0.635	0.675	0.635	0.665	0.665	181,600
2024-01-18	0.560	0.640	0.560	0.640	0.640	9,000
2024-01-17	0.600	0.600	0.560	0.560	0.560	11,500
2024-01-16	0.635	0.635	0.600	0.600	0.600	22,000
2024-01-15	0.590	0.590	0.590	0.590	0.590	139,100

← NewerPage 9 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.