Ken Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.455	0.455	0.455	0.455	0.455	0
2026-10-14	0.455	0.455	0.455	0.455	0.455	5,000
2026-10-13	0.460	0.460	0.460	0.460	0.460	0
2026-10-12	0.460	0.460	0.460	0.460	0.460	0
2026-10-09	0.460	0.460	0.460	0.460	0.460	10,000
2026-10-08	0.460	0.460	0.460	0.460	0.460	0
2026-10-07	0.460	0.460	0.460	0.460	0.460	21,000
2026-10-06	0.450	0.485	0.420	0.455	0.455	437,500
2026-10-05	0.415	0.415	0.405	0.405	0.405	40,000
2026-10-02	0.410	0.410	0.410	0.410	0.410	6,000
2026-10-01	0.410	0.410	0.410	0.410	0.410	4,000
2026-09-30	0.455	0.455	0.455	0.455	0.455	0
2026-09-29	0.455	0.455	0.455	0.455	0.455	0
2026-09-28	0.450	0.455	0.450	0.455	0.455	1,000
2026-09-25	0.455	0.455	0.455	0.455	0.455	0
2026-09-24	0.455	0.455	0.455	0.455	0.455	400
2026-09-23	0.455	0.455	0.455	0.455	0.455	0
2026-09-22	0.455	0.455	0.455	0.455	0.455	0
2026-09-21	0.455	0.455	0.455	0.455	0.455	0
2026-09-18	0.455	0.455	0.455	0.455	0.455	0
2026-09-17	0.455	0.455	0.455	0.455	0.455	0
2026-09-16	0.455	0.455	0.455	0.455	0.455	0
2026-09-15	0.455	0.455	0.455	0.455	0.455	0
2026-09-14	0.455	0.455	0.455	0.455	0.455	0
2026-09-11	0.455	0.455	0.455	0.455	0.455	0
2026-09-10	0.455	0.455	0.455	0.455	0.455	100
2026-09-09	0.455	0.455	0.455	0.455	0.455	22,000
2026-09-08	0.475	0.475	0.475	0.475	0.475	0
2026-09-07	0.455	0.475	0.455	0.475	0.475	3,600
2026-09-04	0.475	0.475	0.475	0.475	0.475	0
2026-09-03	0.475	0.475	0.475	0.475	0.475	0
2026-09-02	0.475	0.475	0.475	0.475	0.475	0
2026-09-01	0.475	0.475	0.475	0.475	0.475	0
2026-08-31	0.475	0.475	0.475	0.475	0.475	0
2026-08-28	0.475	0.475	0.475	0.475	0.475	0
2026-08-27	0.455	0.475	0.455	0.475	0.475	2,500
2026-08-26	0.460	0.460	0.460	0.460	0.460	4,000
2026-08-25	0.455	0.455	0.455	0.455	0.455	0
2026-08-24	0.455	0.455	0.455	0.455	0.455	0
2026-08-21	0.455	0.480	0.455	0.455	0.455	4,400
2026-08-20	0.450	0.450	0.450	0.450	0.450	0
2026-08-19	0.450	0.450	0.450	0.450	0.450	0
2026-08-18	0.450	0.450	0.450	0.450	0.450	6,000
2026-08-17	0.450	0.450	0.450	0.450	0.450	10,000
2026-08-14	0.450	0.450	0.450	0.450	0.450	0
2026-08-13	0.450	0.450	0.450	0.450	0.450	8,000
2026-08-12	0.450	0.450	0.450	0.450	0.450	0
2026-08-11	0.450	0.450	0.450	0.450	0.450	0
2026-08-10	0.450	0.450	0.450	0.450	0.450	5,000
2026-08-07	0.480	0.480	0.480	0.480	0.480	0
2026-08-06	0.480	0.480	0.480	0.480	0.480	0
2026-08-05	0.455	0.480	0.450	0.480	0.480	5,100
2026-08-04	0.480	0.480	0.480	0.480	0.480	0
2026-08-03	0.480	0.480	0.480	0.480	0.480	0
2026-07-31	0.480	0.480	0.480	0.480	0.480	0
2026-07-30	0.480	0.480	0.480	0.480	0.480	0
2026-07-29	0.480	0.480	0.480	0.480	0.480	0
2026-07-28	0.480	0.480	0.480	0.480	0.480	0
2026-07-27	0.480	0.480	0.480	0.480	0.480	25,100
2026-07-24	0.460	0.460	0.460	0.460	0.460	0

Page 1 of 14 · 826 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.