Kinergy Advancement Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.365	0.375	0.365	0.370	0.370	4,375,800
2024-03-05	0.370	0.375	0.365	0.370	0.370	2,921,800
2024-03-04	0.370	0.375	0.365	0.370	0.370	14,388,500
2024-03-01	0.375	0.375	0.370	0.375	0.375	2,869,700
2024-02-29	0.375	0.375	0.365	0.375	0.375	11,435,800
2024-02-28	0.375	0.385	0.370	0.370	0.370	14,833,800
2024-02-27	0.375	0.380	0.370	0.375	0.375	7,072,000
2024-02-26	0.370	0.375	0.365	0.370	0.370	4,423,300
2024-02-23	0.385	0.390	0.365	0.370	0.370	25,671,600
2024-02-22	0.385	0.390	0.380	0.385	0.385	9,602,000
2024-02-21	0.380	0.385	0.370	0.380	0.380	8,644,500
2024-02-20	0.390	0.395	0.375	0.380	0.380	13,883,800
2024-02-19	0.385	0.395	0.380	0.390	0.390	14,088,000
2024-02-16	0.385	0.390	0.380	0.385	0.385	4,650,600
2024-02-15	0.380	0.390	0.380	0.385	0.385	5,354,300
2024-02-14	0.380	0.390	0.370	0.380	0.380	11,075,800
2024-02-13	0.380	0.385	0.375	0.380	0.380	3,271,000
2024-02-09	0.380	0.380	0.370	0.375	0.375	4,098,000
2024-02-08	0.375	0.385	0.375	0.380	0.380	5,332,000
2024-02-07	0.385	0.385	0.370	0.370	0.370	5,120,200
2024-02-06	0.385	0.390	0.380	0.385	0.385	3,243,500
2024-02-05	0.375	0.385	0.370	0.385	0.385	7,001,200
2024-02-02	0.375	0.380	0.370	0.375	0.375	3,003,600
2024-01-31	0.380	0.380	0.370	0.375	0.375	4,071,900
2024-01-30	0.380	0.385	0.370	0.380	0.380	5,978,800
2024-01-29	0.390	0.390	0.385	0.385	0.385	1,715,300
2024-01-26	0.390	0.400	0.385	0.390	0.390	15,311,200
2024-01-24	0.400	0.400	0.385	0.390	0.390	24,528,000
2024-01-23	0.390	0.400	0.365	0.400	0.400	44,019,301
2024-01-22	0.395	0.400	0.390	0.390	0.390	37,927,398
2024-01-19	0.400	0.400	0.390	0.400	0.400	13,084,700
2024-01-18	0.400	0.410	0.380	0.400	0.400	29,480,400
2024-01-17	0.415	0.425	0.355	0.405	0.405	50,704,699
2024-01-16	0.420	0.425	0.415	0.420	0.420	23,491,900
2024-01-15	0.415	0.420	0.410	0.420	0.420	32,552,801
2024-01-12	0.405	0.420	0.400	0.415	0.415	30,348,900
2024-01-11	0.400	0.405	0.395	0.405	0.405	29,615,100
2024-01-10	0.400	0.405	0.395	0.400	0.400	17,674,600
2024-01-09	0.410	0.415	0.395	0.400	0.400	26,905,801
2024-01-08	0.405	0.410	0.400	0.410	0.410	22,671,400
2024-01-05	0.405	0.410	0.400	0.405	0.405	19,259,801
2024-01-04	0.400	0.410	0.395	0.405	0.405	13,104,100
2024-01-03	0.395	0.405	0.390	0.400	0.400	26,131,301
2024-01-02	0.390	0.395	0.385	0.395	0.395	16,424,500
2023-12-29	0.390	0.390	0.385	0.390	0.390	7,720,300
2023-12-28	0.385	0.395	0.385	0.390	0.390	24,001,199
2023-12-27	0.380	0.395	0.380	0.390	0.390	11,134,400
2023-12-26	0.395	0.400	0.380	0.385	0.385	22,333,100
2023-12-22	0.385	0.395	0.385	0.395	0.395	19,315,199
2023-12-21	0.385	0.395	0.385	0.390	0.390	12,276,700
2023-12-20	0.385	0.390	0.380	0.385	0.385	28,949,600
2023-12-19	0.375	0.385	0.370	0.385	0.385	22,175,600
2023-12-18	0.365	0.380	0.365	0.375	0.375	18,768,199
2023-12-15	0.365	0.370	0.360	0.365	0.365	17,337,600
2023-12-14	0.365	0.370	0.360	0.365	0.365	23,157,801
2023-12-13	0.365	0.370	0.360	0.365	0.365	19,019,500
2023-12-12	0.360	0.365	0.355	0.365	0.365	16,064,700
2023-12-11	0.370	0.375	0.355	0.355	0.355	33,289,102
2023-12-08	0.365	0.370	0.360	0.370	0.370	27,665,900
2023-12-07	0.365	0.370	0.360	0.365	0.365	27,964,900

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.0025 MYR
2019-09-11	0.0050 MYR
2019-03-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.